Skip to main content
logo
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
20.91
+0.83 (4.13%)
Jun 26, 2026, 10:36 AM EDT - Market open

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202620.6121.0719.4320.0820.08-1.86%417,695
Jun 24, 202620.1521.1320.0120.4620.462.30%879,287
Jun 23, 202619.3120.5019.0120.0020.002.77%467,492
Jun 22, 202619.4020.3419.2019.4619.460.41%550,612
Jun 18, 202618.8419.6218.4619.3819.384.47%326,214
Jun 17, 202619.0019.0418.2218.5518.55-2.73%281,472
Jun 16, 202618.5619.4918.5619.0719.072.31%549,625
Jun 15, 202620.1120.4118.5818.6418.64-7.08%471,399
Jun 12, 202618.6620.1918.3620.0620.067.50%642,976
Jun 11, 202617.3718.7117.0718.6618.667.61%1,052,900
Jun 10, 202616.2417.4516.0217.3417.347.30%797,600
Jun 9, 202615.1016.1715.0716.1616.166.67%334,214
Jun 8, 202614.8815.2314.5715.1515.151.95%317,558
Jun 5, 202614.8015.1214.6714.8614.86-0.54%196,666
Jun 4, 202614.8815.1914.5214.9414.941.15%294,107
Jun 3, 202614.4915.0014.4814.7714.772.00%313,425
Jun 2, 202614.7115.1114.4114.4814.48-1.50%472,533
Jun 1, 202615.3615.4914.7014.7014.70-4.85%364,176
May 29, 202615.2515.5515.1415.4515.451.64%208,526
May 28, 202614.9615.5914.9315.2015.201.81%335,094
May 27, 202615.0115.6314.9014.9314.93-0.53%292,029
May 26, 202615.8615.8614.9315.0115.01-5.24%542,666
May 22, 202615.7416.1015.5415.8415.840.96%276,441
May 21, 202615.8015.8115.1715.6915.69-1.51%257,469
May 20, 202616.1516.2715.7615.9315.93-1.61%272,150
May 19, 202615.7516.2715.6016.1916.191.95%300,327
May 18, 202615.8016.0815.4715.8815.88-0.56%281,528
May 15, 202616.0116.4915.6515.9715.97-2.14%340,953
May 14, 202616.5917.3116.1416.3216.32-1.39%576,304
May 13, 202616.0917.3816.0516.5516.552.86%608,069
May 12, 202615.1316.4715.0916.0916.094.75%385,034
May 11, 202616.2016.2015.1215.3615.36-5.94%360,806
May 8, 202615.9816.8414.0016.3316.336.73%1,294,741
May 7, 202614.6415.4014.5615.3015.304.65%532,620
May 6, 202614.8114.9514.2714.6214.62-0.54%413,159
May 5, 202614.7114.9914.2914.7014.70-0.20%310,146
May 4, 202615.1015.4214.5814.7314.73-3.41%295,017
May 1, 202615.3015.7415.2415.2515.25-363,849
Apr 30, 202614.7015.3414.7015.2515.255.03%339,581
Apr 29, 202614.8415.1514.1614.5214.52-2.35%348,885
Apr 28, 202614.7115.4414.5714.8714.872.48%380,456
Apr 27, 202614.8715.0214.3214.5114.51-2.36%367,533
Apr 24, 202614.6715.2914.6014.8614.861.23%336,429
Apr 23, 202615.1115.1814.4714.6814.68-3.17%438,026
Apr 22, 202615.2115.6814.9115.1615.16-275,610
Apr 21, 202615.2915.4914.6715.1615.16-0.66%434,862
Apr 20, 202616.0516.3215.1415.2615.26-7.74%634,567
Apr 17, 202616.1316.9215.9016.5416.544.09%610,053
Apr 16, 202615.7516.1715.5315.8915.891.02%315,740
Apr 15, 202616.0216.1415.5115.7315.73-1.07%328,648