Once Upon a Farm, PBC OFRM
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$15,71-0,04 (-0,29 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,70 | -0,29 % | $15,62 | $15,78 | $15,38 | 248,45K |
| 2026-09-30 | $15,75 | -0,38 % | $15,84 | $16,00 | $15,52 | 1,31M |
| 2026-09-29 | $15,81 | -3,83 % | $16,31 | $16,62 | $15,65 | 800,50K |
| 2026-09-28 | $16,44 | +1,11 % | $16,16 | $16,67 | $16,03 | 262,40K |
| 2026-09-25 | $16,26 | -1,45 % | $16,56 | $16,86 | $16,19 | 269,30K |
| 2026-09-24 | $16,50 | +1,98 % | $16,33 | $16,69 | $16,17 | 240,40K |
| 2026-09-23 | $16,18 | -0,98 % | $16,34 | $16,41 | $16,11 | 209,50K |
| 2026-09-22 | $16,34 | -0,37 % | $16,61 | $16,81 | $16,32 | 228,20K |
| 2026-09-21 | $16,40 | -0,97 % | $16,62 | $16,69 | $16,00 | 249,60K |
| 2026-09-18 | $16,56 | +0,24 % | $16,50 | $16,88 | $16,28 | 799,80K |
| 2026-09-17 | $16,52 | +1,04 % | $16,63 | $16,80 | $16,13 | 264,20K |
| 2026-09-16 | $16,35 | -2,85 % | $16,97 | $17,02 | $16,35 | 431,80K |
| 2026-09-15 | $16,83 | -0,88 % | $16,77 | $16,92 | $16,34 | 394,10K |
| 2026-09-14 | $16,98 | +4,94 % | $16,43 | $17,09 | $16,23 | 640,20K |
| 2026-09-11 | $16,18 | +1,83 % | $16,05 | $16,60 | $15,74 | 377,50K |
| 2026-09-10 | $15,89 | -3,40 % | $16,33 | $16,51 | $15,24 | 711,90K |
| 2026-09-09 | $16,45 | -4,30 % | $17,08 | $17,24 | $16,42 | 267,90K |
| 2026-09-08 | $17,19 | -1,55 % | $17,39 | $17,69 | $17,19 | 186,90K |
| 2026-09-04 | $17,46 | -0,23 % | $17,33 | $17,57 | $17,19 | 125,60K |
| 2026-09-03 | $17,50 | -1,57 % | $18,00 | $18,00 | $17,15 | 219,00K |
| 2026-09-02 | $17,78 | +2,36 % | $17,60 | $18,34 | $17,49 | 365,20K |
| 2026-09-01 | $17,37 | +0,29 % | $17,19 | $17,60 | $17,03 | 246,00K |
| 2026-08-31 | $17,32 | +0,93 % | $16,95 | $17,50 | $16,59 | 320,70K |
| 2026-08-28 | $17,16 | +1,06 % | $17,03 | $17,52 | $16,99 | 226,80K |
| 2026-08-27 | $16,98 | +0,53 % | $16,66 | $17,16 | $16,24 | 433,50K |
| 2026-08-26 | $16,89 | +0,30 % | $16,84 | $17,05 | $16,52 | 283,60K |
| 2026-08-25 | $16,84 | -5,18 % | $17,81 | $17,99 | $16,52 | 535,00K |
| 2026-08-24 | $17,76 | +2,42 % | $17,35 | $17,99 | $17,23 | 290,70K |
| 2026-08-21 | $17,34 | +3,34 % | $16,78 | $17,36 | $16,59 | 264,50K |
| 2026-08-20 | $16,78 | -6,31 % | $17,68 | $18,07 | $16,64 | 377,00K |
| 2026-08-19 | $17,91 | +0,67 % | $17,82 | $18,23 | $17,54 | 512,90K |
| 2026-08-18 | $17,79 | +2,01 % | $17,61 | $18,25 | $17,42 | 324,40K |
| 2026-08-17 | $17,44 | -0,17 % | $17,19 | $17,63 | $17,19 | 254,60K |
| 2026-08-14 | $17,47 | +1,10 % | $17,37 | $17,88 | $17,21 | 221,80K |
| 2026-08-13 | $17,28 | -0,97 % | $17,53 | $17,85 | $17,25 | 312,90K |
| 2026-08-12 | $17,45 | +4,49 % | $16,50 | $17,90 | $16,07 | 595,40K |
| 2026-08-11 | $16,70 | -7,27 % | $17,64 | $17,99 | $16,64 | 705,10K |
| 2026-08-10 | $18,01 | +0,45 % | $17,93 | $18,40 | $17,27 | 604,50K |
| 2026-08-07 | $17,93 | +2,87 % | $16,62 | $17,93 | $15,52 | 1,00M |
| 2026-08-06 | $17,43 | +1,22 % | $17,23 | $17,54 | $16,56 | 538,70K |
| 2026-08-05 | $17,22 | +0,06 % | $17,47 | $17,61 | $16,97 | 364,20K |
| 2026-08-04 | $17,21 | +5,52 % | $15,91 | $17,52 | $15,91 | 813,80K |
| 2026-08-03 | $16,31 | +7,51 % | $15,26 | $16,49 | $15,26 | 609,30K |
| 2026-07-31 | $15,17 | -3,99 % | $15,57 | $15,73 | $15,07 | 230,90K |
| 2026-07-30 | $15,80 | 0,00 % | $16,00 | $16,04 | $15,29 | 270,90K |
| 2026-07-29 | $15,80 | +0,13 % | $15,68 | $16,24 | $15,48 | 298,50K |
| 2026-07-28 | $15,78 | +4,02 % | $15,37 | $15,93 | $15,00 | 383,60K |
| 2026-07-27 | $15,17 | +0,80 % | $15,05 | $15,65 | $14,96 | 271,80K |
| 2026-07-24 | $15,05 | -0,73 % | $15,14 | $15,53 | $14,80 | 418,40K |
| 2026-07-23 | $15,16 | -6,36 % | $16,00 | $16,02 | $15,10 | 543,80K |
| 2026-07-22 | $16,19 | -0,61 % | $16,34 | $16,92 | $16,03 | 439,40K |
| 2026-07-21 | $16,29 | -0,18 % | $16,38 | $17,20 | $15,85 | 519,00K |
| 2026-07-20 | $16,32 | -10,18 % | $18,02 | $18,42 | $15,67 | 888,70K |
| 2026-07-17 | $18,17 | -0,93 % | $18,10 | $19,25 | $17,97 | 370,20K |
| 2026-07-16 | $18,34 | +3,32 % | $17,86 | $18,43 | $17,71 | 229,70K |
| 2026-07-15 | $17,75 | +0,68 % | $17,59 | $18,13 | $17,57 | 284,30K |
| 2026-07-14 | $17,63 | -4,39 % | $18,40 | $18,68 | $17,60 | 420,10K |
| 2026-07-13 | $18,44 | +0,16 % | $18,55 | $19,23 | $18,07 | 398,30K |
| 2026-07-10 | $18,41 | +6,48 % | $17,64 | $18,79 | $17,51 | 565,90K |
| 2026-07-09 | $17,29 | -5,88 % | $18,10 | $18,85 | $17,24 | 815,90K |
| 2026-07-08 | $18,37 | -15,03 % | $21,43 | $21,77 | $17,94 | 1,01M |
| 2026-07-07 | $21,62 | +7,62 % | $20,35 | $21,83 | $20,27 | 919,00K |
| 2026-07-06 | $20,09 | -6,03 % | $21,12 | $21,39 | $20,05 | 430,90K |
| 2026-07-02 | $21,38 | -2,29 % | $22,04 | $22,46 | $21,15 | 438,30K |
| 2026-07-01 | $21,88 | +6,84 % | $20,72 | $23,00 | $20,64 | 846,70K |
| 2026-06-30 | $20,48 | 0,00 % | $20,51 | $20,73 | $19,63 | 739,50K |
| 2026-06-29 | $20,48 | -3,76 % | $21,43 | $21,51 | $20,40 | 484,90K |
| 2026-06-26 | $21,28 | +5,98 % | $20,25 | $21,91 | $19,65 | 2,61M |
| 2026-06-25 | $20,08 | -1,86 % | $20,61 | $21,07 | $19,43 | 418,20K |
| 2026-06-24 | $20,46 | +2,30 % | $20,15 | $21,13 | $20,01 | 879,70K |
| 2026-06-23 | $20,00 | +2,77 % | $19,31 | $20,50 | $19,01 | 467,50K |
| 2026-06-22 | $19,46 | +0,41 % | $19,40 | $20,34 | $19,20 | 550,90K |
| 2026-06-18 | $19,38 | +4,47 % | $18,84 | $19,62 | $18,46 | 326,20K |
| 2026-06-17 | $18,55 | -2,73 % | $19,00 | $19,04 | $18,22 | 281,50K |
| 2026-06-16 | $19,07 | +2,31 % | $18,56 | $19,49 | $18,56 | 549,70K |
| 2026-06-15 | $18,64 | -7,08 % | $20,11 | $20,40 | $18,58 | 471,40K |
| 2026-06-12 | $20,06 | +7,50 % | $18,66 | $20,19 | $18,36 | 644,10K |
| 2026-06-11 | $18,66 | +7,61 % | $17,37 | $18,71 | $17,07 | 1,05M |
| 2026-06-10 | $17,34 | +7,30 % | $16,24 | $17,45 | $16,02 | 797,60K |
| 2026-06-09 | $16,16 | +6,67 % | $15,10 | $16,17 | $15,07 | 334,80K |
| 2026-06-08 | $15,15 | +1,95 % | $14,88 | $15,23 | $14,57 | 318,00K |
| 2026-06-05 | $14,86 | -0,54 % | $14,80 | $15,12 | $14,67 | 196,70K |
| 2026-06-04 | $14,94 | +1,15 % | $14,88 | $15,19 | $14,52 | 294,90K |
| 2026-06-03 | $14,77 | +2,00 % | $14,49 | $15,00 | $14,48 | 313,40K |
| 2026-06-02 | $14,48 | -1,50 % | $14,71 | $15,11 | $14,41 | 472,60K |
| 2026-06-01 | $14,70 | -4,85 % | $15,36 | $15,49 | $14,70 | 364,30K |
| 2026-05-29 | $15,45 | +1,64 % | $15,25 | $15,55 | $15,14 | 208,50K |
| 2026-05-28 | $15,20 | +1,81 % | $14,96 | $15,59 | $14,93 | 335,10K |
| 2026-05-27 | $14,93 | -0,53 % | $15,01 | $15,63 | $14,90 | 292,00K |
| 2026-05-26 | $15,01 | -5,24 % | $15,86 | $15,86 | $14,93 | 542,70K |