Once Upon A Farm, PBC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	17.23	17.23	16.56	16.85	-	-2.15%	103,357
Aug 5, 2026	17.47	17.61	16.97	17.22	17.22	0.06%	364,213
Aug 4, 2026	15.91	17.52	15.91	17.21	17.21	5.52%	813,764
Aug 3, 2026	15.26	16.49	15.26	16.31	16.31	7.51%	609,245
Jul 31, 2026	15.57	15.73	15.07	15.17	15.17	-3.99%	230,855
Jul 30, 2026	16.00	16.04	15.29	15.80	15.80	-	270,735
Jul 29, 2026	15.68	16.24	15.48	15.80	15.80	0.13%	298,530
Jul 28, 2026	15.37	15.93	15.00	15.78	15.78	4.02%	383,562
Jul 27, 2026	15.05	15.65	14.96	15.17	15.17	0.80%	271,545
Jul 24, 2026	15.14	15.53	14.80	15.05	15.05	-0.73%	418,431
Jul 23, 2026	16.00	16.02	15.10	15.16	15.16	-6.36%	542,590
Jul 22, 2026	16.34	16.92	16.03	16.19	16.19	-0.61%	421,798
Jul 21, 2026	16.38	17.20	15.85	16.29	16.29	-0.18%	518,690
Jul 20, 2026	18.02	18.42	15.67	16.32	16.32	-10.18%	887,696
Jul 17, 2026	18.10	19.25	17.97	18.17	18.17	-0.93%	370,186
Jul 16, 2026	17.86	18.43	17.71	18.34	18.34	3.32%	229,745
Jul 15, 2026	17.59	18.13	17.57	17.75	17.75	0.68%	284,199
Jul 14, 2026	18.40	18.68	17.60	17.63	17.63	-4.39%	420,091
Jul 13, 2026	18.55	19.23	18.07	18.44	18.44	0.16%	398,260
Jul 10, 2026	17.64	18.79	17.51	18.41	18.41	6.48%	565,877
Jul 9, 2026	18.10	18.85	17.24	17.29	17.29	-5.88%	814,711
Jul 8, 2026	21.43	21.77	17.94	18.37	18.37	-15.03%	1,004,147
Jul 7, 2026	20.35	21.83	20.27	21.62	21.62	7.62%	918,901
Jul 6, 2026	21.12	21.39	20.05	20.09	20.09	-6.03%	430,858
Jul 2, 2026	22.04	22.46	21.15	21.38	21.38	-2.29%	437,722
Jul 1, 2026	20.72	23.00	20.64	21.88	21.88	6.84%	843,953
Jun 30, 2026	20.51	20.73	19.63	20.48	20.48	-	738,685
Jun 29, 2026	21.43	21.51	20.40	20.48	20.48	-3.76%	483,884
Jun 26, 2026	20.25	21.91	19.65	21.28	21.28	5.98%	2,293,464
Jun 25, 2026	20.61	21.07	19.43	20.08	20.08	-1.86%	417,695
Jun 24, 2026	20.15	21.13	20.01	20.46	20.46	2.30%	879,287
Jun 23, 2026	19.31	20.50	19.01	20.00	20.00	2.77%	467,492
Jun 22, 2026	19.40	20.34	19.20	19.46	19.46	0.41%	550,612
Jun 18, 2026	18.84	19.62	18.46	19.38	19.38	4.47%	326,214
Jun 17, 2026	19.00	19.04	18.22	18.55	18.55	-2.73%	281,472
Jun 16, 2026	18.56	19.49	18.56	19.07	19.07	2.31%	549,625
Jun 15, 2026	20.11	20.41	18.58	18.64	18.64	-7.08%	471,399
Jun 12, 2026	18.66	20.19	18.36	20.06	20.06	7.50%	642,976
Jun 11, 2026	17.37	18.71	17.07	18.66	18.66	7.61%	1,052,900
Jun 10, 2026	16.24	17.45	16.02	17.34	17.34	7.30%	797,600
Jun 9, 2026	15.10	16.17	15.07	16.16	16.16	6.67%	334,214
Jun 8, 2026	14.88	15.23	14.57	15.15	15.15	1.95%	317,558
Jun 5, 2026	14.80	15.12	14.67	14.86	14.86	-0.54%	196,666
Jun 4, 2026	14.88	15.19	14.52	14.94	14.94	1.15%	294,107
Jun 3, 2026	14.49	15.00	14.48	14.77	14.77	2.00%	313,425
Jun 2, 2026	14.71	15.11	14.41	14.48	14.48	-1.50%	472,533
Jun 1, 2026	15.36	15.49	14.70	14.70	14.70	-4.85%	364,176
May 29, 2026	15.25	15.55	15.14	15.45	15.45	1.64%	208,526
May 28, 2026	14.96	15.59	14.93	15.20	15.20	1.81%	335,094
May 27, 2026	15.01	15.63	14.90	14.93	14.93	-0.53%	292,029