OFRM
Once Upon a Farm, PBC
stockNYSE
At CloseOct 2, 2026 3:59:53 PM EDT
16.24USD+0.464%(+0.08)478,625
OFRM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.18 | 16.63 | 15.96 | 16.22 | +1.059% | 478,635 | 0.000% |
| 2026-10-01 | 15.62 | 16.36 | 15.38 | 16.05 | +1.905% | 723,436 | +1.059% |
| 2026-09-30 | 15.84 | 16.00 | 15.52 | 15.75 | -0.380% | 1,309,970 | +2.984% |
| 2026-09-29 | 16.31 | 16.61 | 15.64 | 15.81 | -3.832% | 800,522 | +2.593% |
| 2026-09-28 | 16.16 | 16.67 | 16.03 | 16.44 | +1.107% | 262,416 | -1.338% |
| 2026-09-25 | 16.56 | 16.86 | 16.19 | 16.26 | -1.455% | 269,327 | -0.246% |
| 2026-09-24 | 16.33 | 16.68 | 16.17 | 16.50 | +1.978% | 240,436 | -1.697% |
| 2026-09-23 | 16.34 | 16.41 | 16.11 | 16.18 | -0.979% | 209,517 | +0.247% |
| 2026-09-22 | 16.61 | 16.81 | 16.32 | 16.34 | -0.366% | 228,208 | -0.734% |
| 2026-09-21 | 16.62 | 16.69 | 16.00 | 16.40 | -0.966% | 249,648 | -1.098% |
| 2026-09-18 | 16.50 | 16.88 | 16.28 | 16.56 | +0.242% | 799,801 | -2.053% |
| 2026-09-17 | 16.63 | 16.80 | 16.13 | 16.52 | +1.040% | 264,250 | -1.816% |
| 2026-09-16 | 16.97 | 17.02 | 16.35 | 16.35 | -2.852% | 431,842 | -0.795% |
| 2026-09-15 | 16.77 | 16.91 | 16.34 | 16.83 | -0.883% | 394,066 | -3.624% |
| 2026-09-14 | 16.43 | 17.09 | 16.23 | 16.98 | +4.944% | 640,156 | -4.476% |
| 2026-09-11 | 16.05 | 16.60 | 15.74 | 16.18 | +1.825% | 377,507 | +0.247% |
| 2026-09-10 | 16.33 | 16.51 | 15.23 | 15.89 | -3.404% | 711,893 | +2.077% |
| 2026-09-09 | 17.08 | 17.24 | 16.42 | 16.45 | -4.305% | 267,889 | -1.398% |
| 2026-09-08 | 17.39 | 17.68 | 17.19 | 17.19 | -1.546% | 186,921 | -5.643% |
| 2026-09-04 | 17.33 | 17.57 | 17.19 | 17.46 | -0.229% | 125,592 | -7.102% |
| 2026-09-03 | 18.00 | 18.00 | 17.14 | 17.50 | -1.575% | 219,026 | -7.314% |
| 2026-09-02 | 17.60 | 18.34 | 17.49 | 17.78 | +2.360% | 365,212 | -8.774% |
| 2026-09-01 | 17.19 | 17.60 | 17.03 | 17.37 | +0.289% | 246,046 | -6.621% |
| 2026-08-31 | 16.95 | 17.50 | 16.59 | 17.32 | +0.932% | 320,654 | -6.351% |
| 2026-08-28 | 17.03 | 17.52 | 16.99 | 17.16 | +1.060% | 226,857 | -5.478% |
| 2026-08-27 | 16.66 | 17.16 | 16.23 | 16.98 | +0.533% | 433,483 | -4.476% |
| 2026-08-26 | 16.84 | 17.05 | 16.52 | 16.89 | +0.297% | 283,568 | -3.967% |
| 2026-08-25 | 17.81 | 17.99 | 16.52 | 16.84 | -5.180% | 534,953 | -3.682% |
| 2026-08-24 | 17.35 | 17.99 | 17.23 | 17.76 | +2.422% | 290,675 | -8.671% |
| 2026-08-21 | 16.78 | 17.36 | 16.59 | 17.34 | +3.337% | 264,545 | -6.459% |
| 2026-08-20 | 17.68 | 18.07 | 16.64 | 16.78 | -6.309% | 377,032 | -3.337% |
| 2026-08-19 | 17.82 | 18.23 | 17.54 | 17.91 | +0.675% | 512,907 | -9.436% |
| 2026-08-18 | 17.61 | 18.25 | 17.42 | 17.79 | +2.007% | 324,524 | -8.825% |
| 2026-08-17 | 17.19 | 17.63 | 17.19 | 17.44 | -0.172% | 254,580 | -6.995% |
| 2026-08-14 | 17.37 | 17.88 | 17.21 | 17.47 | +1.100% | 221,807 | -7.155% |
| 2026-08-13 | 17.53 | 17.85 | 17.25 | 17.28 | -0.974% | 312,857 | -6.134% |
| 2026-08-12 | 16.50 | 17.90 | 16.07 | 17.45 | +4.491% | 595,390 | -7.049% |
| 2026-08-11 | 17.64 | 17.99 | 16.64 | 16.70 | -7.274% | 705,124 | -2.874% |
| 2026-08-10 | 17.93 | 18.40 | 17.27 | 18.01 | +0.446% | 604,493 | -9.939% |
| 2026-08-07 | 16.62 | 17.93 | 15.52 | 17.93 | +2.869% | 1,001,115 | -9.537% |
| 2026-08-06 | 17.23 | 17.54 | 16.55 | 17.43 | +1.220% | 538,938 | -6.942% |
| 2026-08-05 | 17.47 | 17.61 | 16.96 | 17.22 | +0.058% | 364,214 | -5.807% |
| 2026-08-04 | 15.91 | 17.52 | 15.91 | 17.21 | +5.518% | 813,778 | -5.752% |
| 2026-08-03 | 15.26 | 16.49 | 15.26 | 16.31 | +7.515% | 609,266 | -0.552% |
| 2026-07-31 | 15.57 | 15.73 | 15.07 | 15.17 | -3.987% | 230,910 | +6.922% |
| 2026-07-30 | 16.00 | 16.04 | 15.29 | 15.80 | 0.000% | 270,937 | +2.658% |
| 2026-07-29 | 15.68 | 16.24 | 15.48 | 15.80 | +0.127% | 298,532 | +2.658% |
| 2026-07-28 | 15.37 | 15.93 | 15.00 | 15.78 | +4.021% | 383,595 | +2.788% |
| 2026-07-27 | 15.05 | 15.65 | 14.96 | 15.17 | +0.797% | 271,822 | +6.922% |
| 2026-07-24 | 15.14 | 15.53 | 14.80 | 15.05 | -0.726% | 418,437 | +7.774% |
| 2026-07-23 | 16.00 | 16.02 | 15.10 | 15.16 | -6.362% | 543,797 | +6.992% |
| 2026-07-22 | 16.34 | 16.92 | 16.03 | 16.19 | -0.614% | 439,416 | +0.185% |
| 2026-07-21 | 16.38 | 17.20 | 15.85 | 16.29 | -0.184% | 519,349 | -0.430% |
| 2026-07-20 | 18.02 | 18.42 | 15.67 | 16.32 | -10.182% | 888,666 | -0.613% |
| 2026-07-17 | 18.10 | 19.25 | 17.97 | 18.17 | -0.927% | 370,204 | -10.732% |
| 2026-07-16 | 17.86 | 18.43 | 17.71 | 18.34 | +3.324% | 229,745 | -11.559% |
| 2026-07-15 | 17.59 | 18.13 | 17.57 | 17.75 | +0.681% | 284,302 | -8.620% |
| 2026-07-14 | 18.40 | 18.68 | 17.60 | 17.63 | -4.393% | 420,092 | -7.998% |
| 2026-07-13 | 18.55 | 19.23 | 18.07 | 18.44 | +0.163% | 398,647 | -12.039% |
| 2026-07-10 | 17.64 | 18.79 | 17.51 | 18.41 | +6.478% | 565,899 | -11.896% |
| 2026-07-09 | 18.10 | 18.85 | 17.24 | 17.29 | -5.879% | 816,137 | -6.189% |
| 2026-07-08 | 21.43 | 21.77 | 17.94 | 18.37 | -15.032% | 1,005,008 | -11.704% |
| 2026-07-07 | 20.35 | 21.83 | 20.27 | 21.62 | +7.616% | 919,090 | -24.977% |
| 2026-07-06 | 21.12 | 21.39 | 20.05 | 20.09 | -6.034% | 430,962 | -19.263% |
| 2026-07-02 | 22.04 | 22.46 | 21.15 | 21.38 | -2.285% | 438,285 | -24.135% |
| 2026-07-01 | 20.72 | 23.00 | 20.64 | 21.88 | +6.836% | 846,576 | -25.868% |
| 2026-06-30 | 20.51 | 20.73 | 19.63 | 20.48 | 0.000% | 739,488 | -20.801% |
| 2026-06-29 | 21.43 | 21.50 | 20.40 | 20.48 | -3.759% | 484,924 | -20.801% |
| 2026-06-26 | 20.25 | 21.91 | 19.65 | 21.28 | +5.976% | 2,605,590 | -23.778% |
| 2026-06-25 | 20.61 | 21.07 | 19.43 | 20.08 | -1.857% | 418,195 | -19.223% |
| 2026-06-24 | 20.15 | 21.13 | 20.01 | 20.46 | +2.300% | 879,745 | -20.723% |
| 2026-06-23 | 19.31 | 20.50 | 19.01 | 20.00 | +2.775% | 467,494 | -18.900% |
| 2026-06-22 | 19.40 | 20.34 | 19.20 | 19.46 | +0.413% | 550,893 | -16.650% |
| 2026-06-18 | 18.84 | 19.62 | 18.45 | 19.38 | +4.474% | 326,215 | -16.305% |
| 2026-06-17 | 19.00 | 19.04 | 18.22 | 18.55 | -2.727% | 281,482 | -12.561% |
| 2026-06-16 | 18.56 | 19.49 | 18.56 | 19.07 | +2.307% | 549,663 | -14.945% |
| 2026-06-15 | 20.11 | 20.40 | 18.58 | 18.64 | -7.079% | 471,476 | -12.983% |
| 2026-06-12 | 18.66 | 20.19 | 18.36 | 20.06 | +7.503% | 644,099 | -19.143% |
| 2026-06-11 | 17.37 | 18.71 | 17.07 | 18.66 | +7.612% | 1,053,451 | -13.076% |
| 2026-06-10 | 16.24 | 17.45 | 16.02 | 17.34 | +7.302% | 797,632 | -6.459% |
| 2026-06-09 | 15.10 | 16.17 | 15.06 | 16.16 | +6.667% | 334,845 | +0.371% |
| 2026-06-08 | 14.88 | 15.23 | 14.57 | 15.15 | +1.952% | 318,008 | +7.063% |
| 2026-06-05 | 14.80 | 15.12 | 14.67 | 14.86 | -0.535% | 196,696 | +9.152% |
| 2026-06-04 | 14.88 | 15.19 | 14.52 | 14.94 | +1.151% | 294,873 | +8.568% |
| 2026-06-03 | 14.49 | 15.00 | 14.48 | 14.77 | +2.003% | 313,425 | +9.817% |
| 2026-06-02 | 14.71 | 15.11 | 14.41 | 14.48 | -1.497% | 472,792 | +12.017% |
| 2026-06-01 | 15.36 | 15.49 | 14.70 | 14.70 | -4.854% | 364,403 | +10.340% |
| 2026-05-29 | 15.25 | 15.55 | 15.13 | 15.45 | +1.645% | 208,528 | +4.984% |
| 2026-05-28 | 14.96 | 15.59 | 14.93 | 15.20 | +1.808% | 335,125 | +6.711% |
| 2026-05-27 | 15.01 | 15.63 | 14.90 | 14.93 | -0.533% | 292,050 | +8.640% |
| 2026-05-26 | 15.86 | 15.86 | 14.93 | 15.01 | -5.240% | 542,699 | +8.061% |
| 2026-05-22 | 15.74 | 16.10 | 15.54 | 15.84 | +0.956% | 276,480 | +2.399% |
| 2026-05-21 | 15.80 | 15.81 | 15.17 | 15.69 | -1.507% | 257,476 | +3.378% |
| 2026-05-20 | 16.15 | 16.27 | 15.76 | 15.93 | -1.606% | 272,170 | +1.820% |
| 2026-05-19 | 15.75 | 16.27 | 15.60 | 16.19 | +1.952% | 300,327 | +0.185% |
| 2026-05-18 | 15.80 | 16.08 | 15.46 | 15.88 | -0.564% | 281,537 | +2.141% |
| 2026-05-15 | 16.01 | 16.49 | 15.65 | 15.97 | -2.145% | 340,954 | +1.565% |
| 2026-05-14 | 16.59 | 17.31 | 16.14 | 16.32 | -1.390% | 576,304 | -0.613% |
| 2026-05-13 | 16.09 | 17.38 | 16.05 | 16.55 | +2.859% | 608,070 | -1.994% |
| 2026-05-12 | 15.13 | 16.47 | 15.09 | 16.09 | +4.753% | 385,035 | +0.808% |
| 2026-05-11 | 16.20 | 16.20 | 15.12 | 15.36 | -5.940% | 360,806 | +5.599% |
| 2026-05-08 | 15.98 | 16.84 | 14.00 | 16.33 | +6.732% | 1,294,742 | -0.674% |
| 2026-05-07 | 14.64 | 15.40 | 14.55 | 15.30 | +4.651% | 532,620 | +6.013% |
| 2026-05-06 | 14.81 | 14.95 | 14.27 | 14.62 | -0.544% | 413,160 | +10.944% |
| 2026-05-05 | 14.71 | 14.99 | 14.29 | 14.70 | -0.204% | 310,146 | +10.340% |
| 2026-05-04 | 15.10 | 15.42 | 14.58 | 14.73 | -3.410% | 295,018 | +10.115% |
| 2026-05-01 | 15.30 | 15.73 | 15.24 | 15.25 | 0.000% | 363,850 | +6.361% |
| 2026-04-30 | 14.70 | 15.34 | 14.70 | 15.25 | +5.028% | 339,582 | +6.361% |
| 2026-04-29 | 14.84 | 15.14 | 14.16 | 14.52 | -2.354% | 348,885 | +11.708% |
| 2026-04-28 | 14.71 | 15.44 | 14.56 | 14.87 | +2.481% | 380,456 | +9.079% |
| 2026-04-27 | 14.87 | 15.02 | 14.32 | 14.51 | -2.355% | 367,534 | +11.785% |
| 2026-04-24 | 14.67 | 15.29 | 14.60 | 14.86 | +1.226% | 336,429 | +9.152% |
| 2026-04-23 | 15.11 | 15.18 | 14.47 | 14.68 | -3.166% | 438,026 | +10.490% |
| 2026-04-22 | 15.21 | 15.68 | 14.91 | 15.16 | 0.000% | 275,611 | +6.992% |
| 2026-04-21 | 15.29 | 15.49 | 14.67 | 15.16 | -0.655% | 434,862 | +6.992% |
| 2026-04-20 | 16.05 | 16.32 | 15.14 | 15.26 | -7.739% | 634,568 | +6.291% |
| 2026-04-17 | 16.13 | 16.92 | 15.90 | 16.54 | +4.091% | 610,054 | -1.935% |
| 2026-04-16 | 15.75 | 16.17 | 15.53 | 15.89 | +1.017% | 315,740 | +2.077% |
| 2026-04-15 | 16.02 | 16.14 | 15.51 | 15.73 | -1.069% | 328,648 | +3.115% |
| 2026-04-14 | 15.56 | 15.95 | 15.14 | 15.90 | +1.338% | 424,620 | +2.013% |
| 2026-04-13 | 15.01 | 15.79 | 14.30 | 15.69 | +5.161% | 830,846 | +3.378% |
| 2026-04-10 | 16.20 | 16.42 | 14.90 | 14.92 | -8.746% | 358,360 | +8.713% |
| 2026-04-09 | 16.02 | 17.20 | 15.96 | 16.35 | +0.061% | 324,116 | -0.795% |
| 2026-04-08 | 16.88 | 17.11 | 16.23 | 16.34 | +0.554% | 661,987 | -0.734% |
| 2026-04-07 | 15.64 | 16.29 | 15.38 | 16.25 | +2.913% | 494,711 | -0.185% |
| 2026-04-06 | 15.30 | 15.93 | 15.18 | 15.79 | +3.001% | 684,383 | +2.723% |
| 2026-04-02 | 15.36 | 15.70 | 14.86 | 15.33 | -3.220% | 699,781 | +5.806% |
| 2026-04-01 | 16.26 | 16.65 | 15.80 | 15.84 | -3.119% | 586,931 | +2.399% |
| 2026-03-31 | 15.43 | 16.65 | 15.34 | 16.35 | +7.213% | 1,030,950 | -0.795% |
| 2026-03-30 | 15.36 | 16.03 | 15.00 | 15.25 | -0.066% | 569,505 | +6.361% |
| 2026-03-27 | 16.00 | 16.29 | 15.22 | 15.26 | -4.685% | 746,043 | +6.291% |
| 2026-03-26 | 16.55 | 17.09 | 16.01 | 16.01 | -4.361% | 608,390 | +1.312% |
| 2026-03-25 | 16.00 | 16.74 | 15.62 | 16.74 | +3.589% | 707,284 | -3.106% |
| 2026-03-24 | 17.00 | 17.54 | 15.65 | 16.16 | -5.275% | 643,813 | +0.371% |
| 2026-03-23 | 17.10 | 17.60 | 16.77 | 17.06 | -0.234% | 448,283 | -4.924% |
| 2026-03-20 | 17.15 | 17.29 | 16.40 | 17.10 | -1.498% | 1,186,382 | -5.146% |
| 2026-03-19 | 18.00 | 18.05 | 16.82 | 17.36 | -4.720% | 619,852 | -6.567% |
| 2026-03-18 | 18.10 | 19.00 | 18.01 | 18.22 | -0.437% | 504,720 | -10.977% |
| 2026-03-17 | 18.15 | 18.80 | 18.05 | 18.30 | +1.105% | 500,665 | -11.366% |
| 2026-03-16 | 18.76 | 18.95 | 17.75 | 18.10 | -4.081% | 947,320 | -10.387% |
| 2026-03-13 | 17.73 | 19.56 | 15.76 | 18.87 | -7.273% | 2,712,218 | -14.043% |
| 2026-03-12 | 20.60 | 21.85 | 20.07 | 20.35 | -1.691% | 1,217,490 | -20.295% |
| 2026-03-11 | 21.11 | 21.14 | 20.20 | 20.70 | -2.908% | 550,204 | -21.643% |
| 2026-03-10 | 21.00 | 21.80 | 20.75 | 21.32 | +0.709% | 452,599 | -23.921% |
| 2026-03-09 | 21.04 | 21.47 | 20.75 | 21.17 | +2.024% | 398,448 | -23.382% |
| 2026-03-06 | 21.80 | 21.98 | 20.60 | 20.75 | -5.639% | 519,900 | -21.831% |
| 2026-03-05 | 23.73 | 24.14 | 21.31 | 21.99 | -7.566% | 487,558 | -26.239% |
| 2026-03-04 | 23.42 | 24.34 | 23.23 | 23.79 | +2.235% | 319,690 | -31.820% |
| 2026-03-03 | 22.91 | 24.37 | 22.65 | 23.27 | -1.315% | 396,471 | -30.297% |
| 2026-03-02 | 22.64 | 24.25 | 22.22 | 23.58 | +1.594% | 300,442 | -31.213% |
| 2026-02-27 | 22.90 | 23.54 | 22.26 | 23.21 | +0.825% | 488,178 | -30.116% |
| 2026-02-26 | 22.40 | 23.25 | 21.55 | 23.02 | +2.768% | 362,535 | -29.540% |
| 2026-02-25 | 23.46 | 23.88 | 21.17 | 22.40 | -4.924% | 542,478 | -27.589% |
| 2026-02-24 | 24.01 | 24.30 | 22.85 | 23.56 | -1.874% | 258,292 | -31.154% |
| 2026-02-23 | 24.38 | 24.55 | 22.67 | 24.01 | -0.332% | 443,616 | -32.445% |
| 2026-02-20 | 26.36 | 27.00 | 23.87 | 24.09 | -7.060% | 616,664 | -32.669% |
| 2026-02-19 | 25.73 | 26.00 | 25.30 | 25.92 | +3.103% | 640,545 | -37.423% |
| 2026-02-18 | 24.55 | 25.18 | 23.95 | 25.14 | +4.969% | 426,902 | -35.481% |
| 2026-02-17 | 22.65 | 24.21 | 22.45 | 23.95 | +9.261% | 844,275 | -32.276% |
| 2026-02-13 | 20.73 | 22.02 | 20.70 | 21.92 | +5.740% | 370,743 | -26.004% |
| 2026-02-12 | 22.95 | 22.96 | 20.58 | 20.73 | -7.373% | 707,015 | -21.756% |
| 2026-02-11 | 21.27 | 23.00 | 21.07 | 22.38 | +5.318% | 888,796 | -27.525% |
| 2026-02-10 | 21.33 | 21.92 | 20.50 | 21.25 | +1.190% | 993,975 | -23.671% |
| 2026-02-09 | 23.01 | 26.04 | 20.95 | 21.00 | -0.238% | 3,503,634 | -22.762% |
| 2026-02-06 | 21.00 | 22.00 | 20.11 | 21.05 | 0.000% | 6,788,920 | -22.945% |