Skip to main content
Once Upon A Farm, PBC (OFRM)
NYSE: OFRM · Real-Time Price · USD
21.28
+1.20 (5.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Once Upon A Farm, PBC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.2521.9119.6521.2821.285.98%2,293,464
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
Apr 14, 202615.5615.9515.1515.9015.901.34%424,620
Apr 13, 202615.0115.7914.3015.6915.695.16%830,846
Apr 10, 202616.2016.4214.9014.9214.92-8.75%358,381
Apr 9, 202616.0217.2015.9616.3516.350.06%324,115
Apr 8, 202616.8817.1116.2316.3416.340.55%661,986
Apr 7, 202615.6416.2915.3816.2516.252.91%494,710
Apr 6, 202615.3015.9315.1815.7915.793.00%684,382
Apr 2, 202615.3615.7014.8615.3315.33-3.22%699,781
Apr 1, 202616.2616.6515.8015.8415.84-3.12%586,931
Mar 31, 202615.4316.6515.3416.3516.357.21%1,030,949
Mar 30, 202615.3616.0315.0015.2515.25-0.07%569,505
Mar 27, 202616.0016.2915.2215.2615.26-4.68%746,043
Mar 26, 202616.5517.0916.0116.0116.01-4.36%608,389
Mar 25, 202616.0016.7415.6216.7416.743.59%707,284
Mar 24, 202617.0017.5415.6516.1616.16-5.28%643,812
Mar 23, 202617.1017.6016.7717.0617.06-0.23%448,282
Mar 20, 202617.1517.2916.4017.1017.10-1.50%1,186,382
Mar 19, 202618.0018.0516.8217.3617.36-4.72%619,852
Mar 18, 202618.1019.0018.0118.2218.22-0.44%504,719
Mar 17, 202618.1518.8018.0518.3018.301.10%500,664
Mar 16, 202618.7618.9517.7518.1018.10-4.08%947,319
Mar 13, 202617.7319.5615.7618.8718.87-7.27%2,712,218
Mar 12, 202620.6021.8520.0720.3520.35-1.69%1,217,489
Mar 11, 202621.1121.1420.2020.7020.70-2.91%550,203
Mar 10, 202621.0021.8020.7521.3221.320.71%452,598
Mar 9, 202621.0421.4720.7521.1721.172.02%398,448
Mar 6, 202621.8021.9820.6020.7520.75-5.64%519,900
Mar 5, 202623.7324.1521.3121.9921.99-7.57%487,558
Mar 4, 202623.4224.3423.2323.7923.792.23%319,690
Mar 3, 202622.9124.3722.6523.2723.27-1.31%396,470
Mar 2, 202622.6424.2622.2223.5823.581.59%300,442
Feb 27, 202622.9023.5422.2623.2123.210.83%488,177
Feb 26, 202622.4023.2521.5523.0223.022.77%362,977
Feb 25, 202623.4623.8821.1722.4022.40-4.92%542,477
Feb 24, 202624.0124.3022.8523.5623.56-1.87%258,291
Feb 23, 202624.3824.5522.6724.0124.01-0.33%443,615
Feb 20, 202626.3627.0023.8724.0924.09-7.06%616,664
Feb 19, 202625.7326.0025.3025.9225.923.10%640,545
Feb 18, 202624.5525.1823.9525.1425.144.97%426,902
Feb 17, 202622.6524.2122.4523.9523.959.26%844,275
Feb 13, 202620.7322.0220.7021.9221.925.74%370,743
Feb 12, 202622.9522.9720.5820.7320.73-7.37%707,015
Feb 11, 202621.2723.0021.0722.3822.385.32%888,796
Feb 10, 202621.3321.9220.5021.2521.251.19%993,975
Feb 9, 202623.0126.0420.9521.0021.00-0.24%3,503,634