Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
15.33
-0.51 (-3.22%)
At close: Apr 2, 2026, 4:00 PM EDT
15.50
+0.17 (1.11%)
After-hours: Apr 2, 2026, 7:10 PM EDT
Once Upon A Farm, PBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.36 | 15.70 | 14.86 | 15.33 | 15.33 | -3.22% | 699,647 |
| Apr 1, 2026 | 16.26 | 16.65 | 15.80 | 15.84 | 15.84 | -3.12% | 559,121 |
| Mar 31, 2026 | 15.43 | 16.65 | 15.34 | 16.35 | 16.35 | 7.21% | 1,030,829 |
| Mar 30, 2026 | 15.36 | 16.03 | 15.00 | 15.25 | 15.25 | -0.07% | 568,650 |
| Mar 27, 2026 | 16.00 | 16.29 | 15.22 | 15.26 | 15.26 | -4.68% | 744,867 |
| Mar 26, 2026 | 16.55 | 17.09 | 16.01 | 16.01 | 16.01 | -4.36% | 607,490 |
| Mar 25, 2026 | 16.00 | 16.74 | 15.62 | 16.74 | 16.74 | 3.59% | 707,254 |
| Mar 24, 2026 | 17.00 | 17.54 | 15.65 | 16.16 | 16.16 | -5.28% | 643,216 |
| Mar 23, 2026 | 17.10 | 17.60 | 16.77 | 17.06 | 17.06 | -0.23% | 447,813 |
| Mar 20, 2026 | 17.15 | 17.29 | 16.40 | 17.10 | 17.10 | -1.50% | 1,162,350 |
| Mar 19, 2026 | 18.00 | 18.05 | 16.82 | 17.36 | 17.36 | -4.72% | 619,567 |
| Mar 18, 2026 | 18.10 | 19.00 | 18.01 | 18.22 | 18.22 | -0.44% | 504,060 |
| Mar 17, 2026 | 18.15 | 18.80 | 18.05 | 18.30 | 18.30 | 1.10% | 498,417 |
| Mar 16, 2026 | 18.76 | 18.95 | 17.75 | 18.10 | 18.10 | -4.08% | 930,295 |
| Mar 13, 2026 | 17.73 | 19.56 | 15.76 | 18.87 | 18.87 | -7.27% | 2,693,386 |
| Mar 12, 2026 | 20.60 | 21.85 | 20.07 | 20.35 | 20.35 | -1.69% | 910,689 |
| Mar 11, 2026 | 21.11 | 21.14 | 20.20 | 20.70 | 20.70 | -2.91% | 549,763 |
| Mar 10, 2026 | 21.00 | 21.80 | 20.75 | 21.32 | 21.32 | 0.71% | 452,598 |
| Mar 9, 2026 | 21.04 | 21.47 | 20.75 | 21.17 | 21.17 | 2.02% | 397,556 |
| Mar 6, 2026 | 21.80 | 21.98 | 20.60 | 20.75 | 20.75 | -5.64% | 519,563 |
| Mar 5, 2026 | 23.73 | 24.15 | 21.31 | 21.99 | 21.99 | -7.57% | 484,749 |
| Mar 4, 2026 | 23.42 | 24.34 | 23.23 | 23.79 | 23.79 | 2.23% | 293,089 |
| Mar 3, 2026 | 22.91 | 24.37 | 22.65 | 23.27 | 23.27 | -1.31% | 396,404 |
| Mar 2, 2026 | 22.64 | 24.26 | 22.22 | 23.58 | 23.58 | 1.59% | 300,380 |
| Feb 27, 2026 | 22.90 | 23.54 | 22.26 | 23.21 | 23.21 | 0.83% | 487,957 |
| Feb 26, 2026 | 22.40 | 23.25 | 21.55 | 23.02 | 23.02 | 2.77% | 362,805 |
| Feb 25, 2026 | 23.46 | 23.88 | 21.17 | 22.40 | 22.40 | -4.92% | 541,390 |
| Feb 24, 2026 | 24.01 | 24.30 | 22.85 | 23.56 | 23.56 | -1.87% | 253,036 |
| Feb 23, 2026 | 24.38 | 24.55 | 22.67 | 24.01 | 24.01 | -0.33% | 435,523 |
| Feb 20, 2026 | 26.36 | 27.00 | 23.87 | 24.09 | 24.09 | -7.06% | 613,125 |
| Feb 19, 2026 | 25.73 | 26.00 | 25.30 | 25.92 | 25.92 | 3.10% | 635,873 |
| Feb 18, 2026 | 24.55 | 25.18 | 23.95 | 25.14 | 25.14 | 4.97% | 421,405 |
| Feb 17, 2026 | 22.65 | 24.21 | 22.45 | 23.95 | 23.95 | 9.26% | 834,968 |
| Feb 13, 2026 | 20.73 | 22.02 | 20.70 | 21.92 | 21.92 | 5.74% | 369,030 |
| Feb 12, 2026 | 22.95 | 22.97 | 20.58 | 20.73 | 20.73 | -7.37% | 703,140 |
| Feb 11, 2026 | 21.27 | 23.00 | 21.07 | 22.38 | 22.38 | 5.32% | 886,763 |
| Feb 10, 2026 | 21.33 | 21.92 | 20.50 | 21.25 | 21.25 | 1.19% | 991,430 |
| Feb 9, 2026 | 23.01 | 26.04 | 20.95 | 21.00 | 21.00 | -0.24% | 3,473,086 |