OFRM - Once Upon a Farm PBC
16.09
0.730 4.537%
Share volume: 383,817
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$15.36
0.73
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $15.13 | $15.13 | $16.47 | $16.47 | $15.09 | $15.09 | $16.09 | $16.09 | 383,817 | $383,817.00 |
| 05-11-2026 | $16.20 | $16.20 | $16.20 | $16.20 | $15.12 | $15.12 | $15.36 | $15.36 | 360,806 | $360,806.00 |
| 05-08-2026 | $15.98 | $15.98 | $16.84 | $16.84 | $14.00 | $14.00 | $16.33 | $16.33 | 1,294,741 | $1,294,741.00 |
| 05-07-2026 | $14.64 | $14.64 | $15.40 | $15.40 | $14.56 | $14.56 | $15.30 | $15.30 | 532,620 | $532,620.00 |
| 05-06-2026 | $14.81 | $14.81 | $14.95 | $14.95 | $14.27 | $14.27 | $14.62 | $14.62 | 413,159 | $413,159.00 |
| 05-05-2026 | $14.71 | $14.71 | $14.99 | $14.99 | $14.29 | $14.29 | $14.70 | $14.70 | 310,146 | $310,146.00 |
| 05-04-2026 | $15.10 | $15.10 | $15.42 | $15.42 | $14.58 | $14.58 | $14.73 | $14.73 | 295,017 | $295,017.00 |
| 05-01-2026 | $15.30 | $15.30 | $15.74 | $15.74 | $15.24 | $15.24 | $15.25 | $15.25 | 363,849 | $363,849.00 |
| 04-30-2026 | $14.70 | $14.70 | $15.34 | $15.34 | $14.70 | $14.70 | $15.25 | $15.25 | 339,581 | $339,581.00 |
| 04-29-2026 | $14.84 | $14.84 | $15.15 | $15.15 | $14.16 | $14.16 | $14.52 | $14.52 | 348,885 | $348,885.00 |