NYSE : OFRM
Once Upon a Farm, PBC — Price history
Consumer Staples · Packaged Foods · United States
Last price 15.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 670.59M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Once Upon a Farm, PBC (OFRM) closed at 15.02 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 16.23 | 16.23 | 15 | 15.02 | 384,963 | -5.95% |
| 2026-10-29 | 16.5 | 16.59 | 15.87 | 15.97 | 207,357 | -1.72% |
| 2026-10-28 | 15.99 | 16.41 | 15.85 | 16.25 | 355,876 | +1.06% |
| 2026-10-27 | 15.85 | 16.22 | 15.75 | 16.08 | 230,916 | +1.07% |
| 2026-10-26 | 16 | 16.335 | 15.64 | 15.91 | 278,303 | -0.06% |
| 2026-10-23 | 16.26 | 16.3 | 15.575 | 15.92 | 586,693 | -2.81% |
| 2026-10-22 | 16.08 | 16.92 | 16 | 16.38 | 558,501 | +2.25% |
| 2026-10-21 | 17 | 17.14 | 15.63 | 16.02 | 369,000 | -6.86% |
| 2026-10-20 | 17.63 | 17.99 | 17.195 | 17.2 | 325,775 | -1.26% |
| 2026-10-19 | 17.37 | 17.85 | 17.345 | 17.42 | 325,631 | +0.35% |
| 2026-10-16 | 17.4 | 17.63 | 16.98 | 17.36 | 340,408 | +0.58% |
| 2026-10-15 | 16.87 | 17.86 | 16.75 | 17.26 | 322,096 | +3.79% |
| 2026-10-14 | 16.32 | 16.66 | 16.05 | 16.63 | 305,344 | +1.53% |
| 2026-10-13 | 16.57 | 16.82 | 16.3 | 16.38 | 115,067 | -1.09% |
| 2026-10-12 | 16.78 | 16.9 | 16.25 | 16.56 | 354,204 | -2.24% |
| 2026-10-09 | 16.35 | 16.975 | 16.09 | 16.94 | 189,632 | +3.74% |
| 2026-10-08 | 16.57 | 16.62 | 15.83 | 16.33 | 276,550 | -1.57% |
| 2026-10-07 | 16.62 | 16.88 | 16.555 | 16.59 | 217,334 | -0.84% |
| 2026-10-06 | 16.4 | 16.935 | 16.3 | 16.73 | 366,368 | +2.58% |
| 2026-10-05 | 16.25 | 16.43 | 16.02 | 16.31 | 243,594 | +0.55% |
| 2026-10-02 | 16.18 | 16.63 | 15.96 | 16.22 | 478,628 | +1.06% |
| 2026-10-01 | 15.62 | 16.355 | 15.375 | 16.05 | 671,492 | +1.90% |
| 2026-09-30 | 15.84 | 16 | 15.52 | 15.75 | 1,309,749 | -0.38% |
| 2026-09-29 | 16.31 | 16.615 | 15.645 | 15.81 | 800,516 | -3.83% |
| 2026-09-28 | 16.16 | 16.67 | 16.03 | 16.44 | 262,413 | +1.11% |
| 2026-09-25 | 16.56 | 16.86 | 16.19 | 16.26 | 269,222 | -1.45% |
| 2026-09-24 | 16.33 | 16.685 | 16.17 | 16.5 | 240,235 | +1.98% |
| 2026-09-23 | 16.34 | 16.41 | 16.11 | 16.18 | 209,514 | -0.98% |
| 2026-09-22 | 16.61 | 16.81 | 16.32 | 16.34 | 228,197 | -0.37% |
| 2026-09-21 | 16.62 | 16.69 | 16 | 16.4 | 249,642 | -0.97% |
| 2026-09-18 | 16.5 | 16.88 | 16.275 | 16.56 | 712,834 | +0.24% |
| 2026-09-17 | 16.63 | 16.8 | 16.13 | 16.52 | 264,240 | +1.04% |
| 2026-09-16 | 16.97 | 17.02 | 16.35 | 16.35 | 431,838 | -2.85% |
| 2026-09-15 | 16.77 | 16.915 | 16.335 | 16.83 | 394,063 | -0.88% |
| 2026-09-14 | 16.43 | 17.09 | 16.23 | 16.98 | 640,126 | +4.94% |
| 2026-09-11 | 16.05 | 16.6 | 15.74 | 16.18 | 377,404 | +1.83% |
| 2026-09-10 | 16.33 | 16.51 | 15.235 | 15.89 | 711,769 | -3.40% |
| 2026-09-09 | 17.08 | 17.24 | 16.42 | 16.45 | 267,881 | -4.30% |
| 2026-09-08 | 17.39 | 17.685 | 17.19 | 17.19 | 186,785 | -1.55% |
| 2026-09-04 | 17.33 | 17.57 | 17.19 | 17.46 | 125,568 | -0.23% |
| 2026-09-03 | 18 | 18 | 17.145 | 17.5 | 218,958 | -1.57% |
| 2026-09-02 | 17.6 | 18.34 | 17.49 | 17.78 | 365,209 | +2.36% |
| 2026-09-01 | 17.19 | 17.598 | 17.03 | 17.37 | 246,034 | +0.29% |
| 2026-08-31 | 16.95 | 17.495 | 16.59 | 17.32 | 320,649 | +0.93% |
| 2026-08-28 | 17.03 | 17.517 | 16.99 | 17.16 | 226,755 | +1.06% |
| 2026-08-27 | 16.66 | 17.16 | 16.235 | 16.98 | 433,445 | +0.53% |
| 2026-08-26 | 16.84 | 17.046 | 16.52 | 16.89 | 283,551 | +0.30% |
| 2026-08-25 | 17.81 | 17.99 | 16.52 | 16.84 | 533,056 | -5.18% |
| 2026-08-24 | 17.35 | 17.99 | 17.23 | 17.76 | 290,659 | +2.42% |
| 2026-08-21 | 16.78 | 17.36 | 16.59 | 17.34 | 264,542 | +3.34% |
| 2026-08-20 | 17.68 | 18.07 | 16.64 | 16.78 | 377,031 | -6.31% |
| 2026-08-19 | 17.82 | 18.23 | 17.54 | 17.91 | 512,873 | +0.67% |
| 2026-08-18 | 17.61 | 18.25 | 17.42 | 17.79 | 322,783 | +2.01% |
| 2026-08-17 | 17.19 | 17.63 | 17.19 | 17.44 | 254,577 | -0.17% |
| 2026-08-14 | 17.37 | 17.875 | 17.21 | 17.47 | 221,795 | +1.10% |
| 2026-08-13 | 17.53 | 17.85 | 17.25 | 17.28 | 312,851 | -0.97% |
| 2026-08-12 | 16.5 | 17.9 | 16.067 | 17.45 | 595,352 | +4.49% |
| 2026-08-11 | 17.64 | 17.99 | 16.64 | 16.7 | 705,076 | -7.27% |
| 2026-08-10 | 17.93 | 18.4 | 17.27 | 18.01 | 604,128 | +0.45% |
| 2026-08-07 | 16.62 | 17.93 | 15.52 | 17.93 | 1,000,374 | +2.87% |
| 2026-08-06 | 17.23 | 17.54 | 16.555 | 17.43 | 535,987 | +1.22% |
| 2026-08-05 | 17.47 | 17.605 | 16.965 | 17.22 | 364,213 | +0.06% |
| 2026-08-04 | 15.91 | 17.52 | 15.91 | 17.21 | 813,764 | +5.52% |
| 2026-08-03 | 15.26 | 16.49 | 15.26 | 16.31 | 609,245 | +7.51% |
| 2026-07-31 | 15.57 | 15.73 | 15.07 | 15.17 | 230,855 | -3.99% |
| 2026-07-30 | 16 | 16.04 | 15.29 | 15.8 | 270,735 | +0.00% |
| 2026-07-29 | 15.68 | 16.24 | 15.48 | 15.8 | 298,530 | +0.13% |
| 2026-07-28 | 15.37 | 15.93 | 15 | 15.78 | 383,562 | +4.02% |
| 2026-07-27 | 15.05 | 15.653 | 14.96 | 15.17 | 271,545 | +0.80% |
| 2026-07-24 | 15.14 | 15.53 | 14.8 | 15.05 | 418,431 | -0.73% |
| 2026-07-23 | 16 | 16.02 | 15.1 | 15.16 | 542,590 | -6.36% |
| 2026-07-22 | 16.34 | 16.92 | 16.03 | 16.19 | 421,798 | -0.61% |
| 2026-07-21 | 16.38 | 17.2 | 15.85 | 16.29 | 518,690 | -0.18% |
| 2026-07-20 | 18.02 | 18.42 | 15.67 | 16.32 | 887,696 | -10.18% |
| 2026-07-17 | 18.1 | 19.25 | 17.97 | 18.17 | 370,186 | -0.93% |
| 2026-07-16 | 17.86 | 18.425 | 17.71 | 18.34 | 229,745 | +3.32% |
| 2026-07-15 | 17.59 | 18.125 | 17.57 | 17.75 | 284,199 | +0.68% |
| 2026-07-14 | 18.4 | 18.675 | 17.6 | 17.63 | 420,091 | -4.39% |
| 2026-07-13 | 18.55 | 19.225 | 18.07 | 18.44 | 398,260 | +0.16% |
| 2026-07-10 | 17.64 | 18.79 | 17.51 | 18.41 | 565,877 | +6.48% |
| 2026-07-09 | 18.1 | 18.85 | 17.24 | 17.29 | 814,711 | -5.88% |
| 2026-07-08 | 21.43 | 21.77 | 17.94 | 18.37 | 1,004,147 | -15.03% |
| 2026-07-07 | 20.35 | 21.83 | 20.27 | 21.62 | 918,901 | +7.62% |
| 2026-07-06 | 21.12 | 21.385 | 20.05 | 20.09 | 430,858 | -6.03% |
| 2026-07-02 | 22.04 | 22.46 | 21.15 | 21.38 | 437,722 | -2.29% |
| 2026-07-01 | 20.72 | 23 | 20.64 | 21.88 | 843,953 | +6.84% |
| 2026-06-30 | 20.51 | 20.725 | 19.63 | 20.48 | 738,685 | +0.00% |
| 2026-06-29 | 21.43 | 21.505 | 20.4 | 20.48 | 483,884 | -3.76% |
| 2026-06-26 | 20.25 | 21.91 | 19.65 | 21.28 | 2,293,464 | +5.98% |
| 2026-06-25 | 20.61 | 21.07 | 19.43 | 20.08 | 417,695 | -1.86% |
| 2026-06-24 | 20.15 | 21.131 | 20.01 | 20.46 | 879,287 | +2.30% |
| 2026-06-23 | 19.31 | 20.5 | 19.01 | 20 | 467,492 | +2.77% |
| 2026-06-22 | 19.4 | 20.34 | 19.2 | 19.46 | 550,612 | +0.41% |
| 2026-06-18 | 18.84 | 19.62 | 18.455 | 19.38 | 326,214 | +4.47% |
| 2026-06-17 | 19 | 19.04 | 18.22 | 18.55 | 281,472 | -2.73% |
| 2026-06-16 | 18.56 | 19.49 | 18.56 | 19.07 | 549,625 | +2.31% |
| 2026-06-15 | 20.11 | 20.405 | 18.58 | 18.64 | 471,399 | -7.08% |
| 2026-06-12 | 18.66 | 20.19 | 18.36 | 20.06 | 642,976 | +7.50% |
| 2026-06-11 | 17.37 | 18.71 | 17.07 | 18.66 | 1,052,900 | +7.61% |
| 2026-06-10 | 16.24 | 17.45 | 16.02 | 17.34 | 797,600 | +7.30% |
| 2026-06-09 | 15.1 | 16.17 | 15.065 | 16.16 | 334,214 | +6.67% |
| 2026-06-08 | 14.88 | 15.23 | 14.57 | 15.15 | 317,558 | +1.95% |
| 2026-06-05 | 14.8 | 15.12 | 14.67 | 14.86 | 196,666 | -0.54% |
| 2026-06-04 | 14.88 | 15.19 | 14.52 | 14.94 | 294,107 | +1.15% |
| 2026-06-03 | 14.49 | 15 | 14.48 | 14.77 | 313,425 | +2.00% |
| 2026-06-02 | 14.71 | 15.11 | 14.41 | 14.48 | 472,533 | -1.50% |
| 2026-06-01 | 15.36 | 15.49 | 14.7 | 14.7 | 364,176 | -4.85% |
| 2026-05-29 | 15.25 | 15.55 | 15.135 | 15.45 | 208,526 | +1.64% |
| 2026-05-28 | 14.96 | 15.59 | 14.93 | 15.2 | 335,094 | +1.81% |
| 2026-05-27 | 15.01 | 15.63 | 14.9 | 14.93 | 292,029 | -0.53% |
| 2026-05-26 | 15.86 | 15.86 | 14.925 | 15.01 | 542,666 | -5.24% |
| 2026-05-22 | 15.74 | 16.1 | 15.54 | 15.84 | 276,441 | +0.96% |
| 2026-05-21 | 15.8 | 15.81 | 15.17 | 15.69 | 257,469 | -1.51% |
| 2026-05-20 | 16.15 | 16.27 | 15.76 | 15.93 | 272,150 | -1.61% |
| 2026-05-19 | 15.75 | 16.27 | 15.6 | 16.19 | 300,327 | +1.95% |
| 2026-05-18 | 15.8 | 16.08 | 15.465 | 15.88 | 281,528 | -0.56% |
| 2026-05-15 | 16.01 | 16.49 | 15.65 | 15.97 | 340,953 | -2.14% |
| 2026-05-14 | 16.59 | 17.31 | 16.14 | 16.32 | 576,304 | -1.39% |
| 2026-05-13 | 16.09 | 17.38 | 16.047 | 16.55 | 608,069 | +2.86% |
| 2026-05-12 | 15.13 | 16.47 | 15.09 | 16.09 | 385,034 | +4.75% |