Once Upon a Farm, PBC Common Stock (OFRM)

16.55
+0.46 (2.86%)
NYSE· Last Trade: May 14th, 1:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Once Upon a Farm, PBC Common Stock (OFRM)

DateOpenHighLowCloseVolumeAdjusted Close
5/13/202616.0917.3816.0516.55608,07016.55
5/12/202615.1316.4715.0916.09384,97516.09
5/11/202616.2016.2015.1215.36360,80515.36
5/08/202615.9816.8414.0016.331,294,74216.33
5/07/202614.6415.4014.5515.30532,60915.30
5/06/202614.8114.9514.2714.62411,85814.62
5/05/202614.7114.9914.2914.70310,14614.70
5/04/202615.1015.4214.5814.73295,01814.73
5/01/202615.3015.7315.2415.25363,85015.25
4/30/202614.7015.3414.7015.25339,56215.25
4/29/202614.8415.1414.1614.52348,83714.52
4/28/202614.7115.4414.5614.87380,45514.87
4/27/202614.8715.0214.3214.51367,52914.51
4/24/202614.6715.2914.6014.86336,42914.86
4/23/202615.1115.1814.4714.68438,02614.68
4/22/202615.2115.6814.9115.16275,60315.16
4/21/202615.2915.4914.6715.16434,86215.16
4/20/202616.0516.3215.1415.26634,56815.26
4/17/202616.1316.9215.9016.54610,05416.54
4/16/202615.7516.1715.5315.89315,65015.89
4/15/202616.0216.1415.5115.73328,64815.73
4/14/202615.5615.9515.1415.90424,62015.90
4/13/202615.0115.7914.3015.69830,84615.69
4/10/202616.2016.4214.9014.92358,38114.92
4/09/202616.0217.2015.9616.35324,11516.35
4/08/202616.8817.1116.2316.34661,98416.34
4/07/202615.6416.2915.3816.25494,71116.25
4/06/202615.3015.9315.1815.79684,18115.79
4/02/202615.3615.7014.8615.33699,78115.33
4/01/202616.2616.6515.8015.84586,90015.84
3/31/202615.4316.6515.3416.351,030,95016.35
3/30/202615.3616.0315.0015.25569,37315.25
3/27/202616.0016.2915.2215.26746,04315.26
3/26/202616.5517.0916.0116.01608,33816.01
3/25/202616.0016.7415.6216.74707,28516.74
3/24/202617.0017.5415.6516.16643,75416.16
3/23/202617.1017.6016.7717.06448,27817.06
3/20/202617.1517.2916.4017.101,186,38217.10
3/19/202618.0018.0516.8217.36619,85417.36
3/18/202618.1019.0018.0118.22504,57018.22
3/17/202618.1518.8018.0518.30500,66118.30
3/16/202618.7618.9517.7518.10947,31118.10
3/13/202617.7319.5615.7618.872,712,21818.87
3/12/202620.6021.8520.0720.351,211,67420.35
3/11/202621.1121.1420.2020.70550,12420.70
3/10/202621.0021.8020.7521.32452,46821.32
3/09/202621.0421.4720.7521.17398,42521.17
3/06/202621.8021.9820.6020.75519,90020.75
3/05/202623.7324.1421.3121.99486,39721.99
3/04/202623.4224.3423.2323.79312,14123.79
3/03/202622.9124.3722.6523.27396,43123.27
3/02/202622.6424.2522.2223.58300,39723.58
2/27/202622.9023.5422.2623.21488,17823.21
2/26/202622.4023.2521.5523.02362,88223.02
2/25/202623.4623.8821.1722.40542,41622.40
2/24/202624.0124.3022.8523.56253,60223.56
2/23/202624.3824.5522.6724.01443,29024.01
2/20/202626.3627.0023.8724.09616,76424.09
2/19/202625.7326.0025.3025.92638,88225.92
2/18/202624.5525.1823.9525.14425,50925.14
2/17/202622.6524.2122.4523.95842,99423.95