Once Upon a Farm, PBC OFRM
NYSE · United States · Consumer Non-Durables
$15.74-0.02 (-0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |