Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
16.31
+0.09 (0.55%)
At close: Oct 5, 2026, 4:00 PM EDT
16.46
+0.15 (0.92%)
After-hours: Oct 5, 2026, 7:31 PM EDT

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202616.2516.4316.0216.3116.310.55%243,594
Oct 2, 202616.1816.6315.9616.2216.221.06%478,628
Oct 1, 202615.6216.3615.3816.0516.051.90%671,492
Sep 30, 202615.8416.0015.5215.7515.75-0.38%1,309,749
Sep 29, 202616.3116.6215.6515.8115.81-3.83%800,516
Sep 28, 202616.1616.6716.0316.4416.441.11%262,413
Sep 25, 202616.5616.8616.1916.2616.26-1.45%269,222
Sep 24, 202616.3316.6916.1716.5016.501.98%240,235
Sep 23, 202616.3416.4116.1116.1816.18-0.98%209,514
Sep 22, 202616.6116.8116.3216.3416.34-0.37%228,197
Sep 21, 202616.6216.6916.0016.4016.40-0.97%249,642
Sep 18, 202616.5016.8816.2816.5616.560.24%712,834
Sep 17, 202616.6316.8016.1316.5216.521.04%264,240
Sep 16, 202616.9717.0216.3516.3516.35-2.85%431,838
Sep 15, 202616.7716.9216.3416.8316.83-0.88%394,063
Sep 14, 202616.4317.0916.2316.9816.984.94%640,126
Sep 11, 202616.0516.6015.7416.1816.181.83%377,404
Sep 10, 202616.3316.5115.2415.8915.89-3.40%711,769
Sep 9, 202617.0817.2416.4216.4516.45-4.30%267,881
Sep 8, 202617.3917.6917.1917.1917.19-1.55%186,785
Sep 4, 202617.3317.5717.1917.4617.46-0.23%125,568
Sep 3, 202618.0018.0017.1517.5017.50-1.57%218,958
Sep 2, 202617.6018.3417.4917.7817.782.36%365,209
Sep 1, 202617.1917.6017.0317.3717.370.29%246,034
Aug 31, 202616.9517.5016.5917.3217.320.93%320,649
Aug 28, 202617.0317.5216.9917.1617.161.06%226,755
Aug 27, 202616.6617.1616.2416.9816.980.53%433,445
Aug 26, 202616.8417.0516.5216.8916.890.30%283,551
Aug 25, 202617.8117.9916.5216.8416.84-5.18%533,056
Aug 24, 202617.3517.9917.2317.7617.762.42%290,659
Aug 21, 202616.7817.3616.5917.3417.343.34%264,542
Aug 20, 202617.6818.0716.6416.7816.78-6.31%377,031
Aug 19, 202617.8218.2317.5417.9117.910.67%512,873
Aug 18, 202617.6118.2517.4217.7917.792.01%322,783
Aug 17, 202617.1917.6317.1917.4417.44-0.17%254,577
Aug 14, 202617.3717.8817.2117.4717.471.10%221,795
Aug 13, 202617.5317.8517.2517.2817.28-0.97%312,851
Aug 12, 202616.5017.9016.0717.4517.454.49%595,352
Aug 11, 202617.6417.9916.6416.7016.70-7.27%705,076
Aug 10, 202617.9318.4017.2718.0118.010.45%604,128
Aug 7, 202616.6217.9315.5217.9317.932.87%1,000,374
Aug 6, 202617.2317.5416.5617.4317.431.22%535,987
Aug 5, 202617.4717.6116.9717.2217.220.06%364,213
Aug 4, 202615.9117.5215.9117.2117.215.52%813,764
Aug 3, 202615.2616.4915.2616.3116.317.51%609,245
Jul 31, 202615.5715.7315.0715.1715.17-3.99%230,855
Jul 30, 202616.0016.0415.2915.8015.80-270,735
Jul 29, 202615.6816.2415.4815.8015.800.13%298,530
Jul 28, 202615.3715.9315.0015.7815.784.02%383,562
Jul 27, 202615.0515.6514.9615.1715.170.80%271,545