Skip to main content
OFRM logo

Once Upon A Farm, PBC

OFRMNYSEConsumer StaplesPackaged Foods

$15.91Today:- (-)

As of Oct 26, 2026 close

Market cap
$667.18M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$14.00$27.00
Volume (live)
-
Avg. volume (3M)
389.90K

Once Upon A Farm, PBC (OFRM) Historical Stock Prices

Analyze Once Upon A Farm, PBC (OFRM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Once Upon A Farm, PBC (OFRM) Interactive Price Chart

Interactive historical price chart showing Once Upon A Farm, PBC stock price movements and trends across multiple time periods.

Loading chart...

OFRM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
OFRM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.0016.3415.6415.9115.91278.30K
Oct 23, 202616.2616.3015.5715.9215.92586.69K
Oct 22, 202616.0816.9216.0016.3816.38558.50K
Oct 21, 202617.0017.1415.6316.0216.02369.00K
Oct 20, 202617.6317.9917.2017.2017.20325.77K
Oct 19, 202617.3717.8517.3417.4217.42325.63K
Oct 16, 202617.4017.6316.9817.3617.36340.41K
Oct 15, 202616.8717.8616.7517.2617.26322.10K
Oct 14, 202616.3216.6616.0516.6316.63305.34K
Oct 13, 202616.5716.8216.3016.3816.38115.07K
Oct 12, 202616.7816.9016.2516.5616.56354.20K
Oct 9, 202616.3516.9816.0916.9416.94189.63K
Oct 8, 202616.5716.6215.8316.3316.33276.55K
Oct 7, 202616.6216.8816.5516.5916.59217.33K
Oct 6, 202616.4016.9316.3016.7316.73366.37K
Oct 5, 202616.2516.4316.0216.3116.31243.59K
Oct 2, 202616.1816.6315.9616.2216.22478.63K
Oct 1, 202615.6216.3615.3816.0516.05671.49K
Sep 30, 202615.8416.0015.5215.7515.751.31M
Sep 29, 202616.3116.6115.6415.8115.81800.52K
Sep 28, 202616.1616.6716.0316.4416.44262.41K
Sep 25, 202616.5616.8616.1916.2616.26269.22K
Sep 24, 202616.3316.6816.1716.5016.50240.24K
Sep 23, 202616.3416.4116.1116.1816.18209.51K
Sep 22, 202616.6116.8116.3216.3416.34228.20K
Sep 21, 202616.6216.6916.0016.4016.40249.64K
Sep 18, 202616.5016.8816.2716.5616.56712.83K
Sep 17, 202616.6316.8016.1316.5216.52264.24K
Sep 16, 202616.9717.0216.3516.3516.35431.84K
Sep 15, 202616.7716.9116.3416.8316.83394.06K
Sep 14, 202616.4317.0916.2316.9816.98640.13K
Sep 11, 202616.0516.6015.7416.1816.18377.40K
Sep 10, 202616.3316.5115.2315.8915.89711.77K
Sep 9, 202617.0817.2416.4216.4516.45267.88K
Sep 8, 202617.3917.6817.1917.1917.19186.78K
Sep 4, 202617.3317.5717.1917.4617.46125.57K
Sep 3, 202618.0018.0017.1417.5017.50218.96K
Sep 2, 202617.6018.3417.4917.7817.78365.21K
Sep 1, 202617.1917.6017.0317.3717.37246.03K
Aug 31, 202616.9517.5016.5917.3217.32320.65K
Aug 28, 202617.0317.5216.9917.1617.16226.75K
Aug 27, 202616.6617.1616.2316.9816.98433.44K
Aug 26, 202616.8417.0516.5216.8916.89283.55K
Aug 25, 202617.8117.9916.5216.8416.84533.06K
Aug 24, 202617.3517.9917.2317.7617.76290.66K
Aug 21, 202616.7817.3616.5917.3417.34264.54K
Aug 20, 202617.6818.0716.6416.7816.78377.03K
Aug 19, 202617.8218.2317.5417.9117.91512.87K
Aug 18, 202617.6118.2517.4217.7917.79322.78K
Aug 17, 202617.1917.6317.1917.4417.44254.58K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.