Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
15.92
-0.46 (-2.81%)
Oct 23, 2026, 4:00 PM EDT - Market closed

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.2616.3015.5815.9215.92-2.81%586,693
Oct 22, 202616.0816.9216.0016.3816.382.25%558,497
Oct 21, 202617.0017.1415.6316.0216.02-6.86%367,982
Oct 20, 202617.6317.9917.2017.2017.20-1.26%325,770
Oct 19, 202617.3717.8517.3517.4217.420.35%325,626
Oct 16, 202617.4017.6316.9817.3617.360.58%340,408
Oct 15, 202616.8717.8616.7517.2617.263.79%322,096
Oct 14, 202616.3216.6616.0516.6316.631.53%305,344
Oct 13, 202616.5716.8216.3016.3816.38-1.09%115,067
Oct 12, 202616.7816.9016.2516.5616.56-2.24%354,204
Oct 9, 202616.3516.9816.0916.9416.943.74%189,632
Oct 8, 202616.5716.6215.8316.3316.33-1.57%276,550
Oct 7, 202616.6216.8816.5616.5916.59-0.84%217,334
Oct 6, 202616.4016.9416.3016.7316.732.58%366,368
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