Once Upon a Farm, PBC Common Stock (OFRM)

17.76
+0.42 (2.42%)
NYSE· Last Trade: Aug 24th, 7:07 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/24/202617.3517.9917.2317.76290,67417.76
8/21/202616.7817.3616.5917.34264,54517.34
8/20/202617.6818.0716.6416.78377,03116.78
8/19/202617.8218.2317.5417.91512,90617.91
8/18/202617.6118.2517.4217.79324,42217.79
8/17/202617.1917.6317.1917.44254,58017.44
8/14/202617.3717.8817.2117.47221,80717.47
8/13/202617.5317.8517.2517.28312,85717.28
8/12/202616.5017.9016.0717.45595,39017.45
8/11/202617.6417.9916.6416.70705,12316.70
8/10/202617.9318.4017.2718.01604,49218.01
8/07/202616.6217.9315.5217.931,001,11517.93
8/06/202617.2317.5416.5517.43538,93517.43
8/05/202617.4717.6116.9617.22364,21317.22
8/04/202615.9117.5215.9117.21813,77817.21
8/03/202615.2616.4915.2616.31609,26516.31
7/31/202615.5715.7315.0715.17230,91215.17
7/30/202616.0016.0415.2915.80270,90715.80
7/29/202615.6816.2415.4815.80298,53115.80
7/28/202615.3715.9315.0015.78383,59415.78
7/27/202615.0515.6514.9615.17271,82015.17
7/24/202615.1415.5314.8015.05418,43715.05
7/23/202616.0016.0215.1015.16543,79615.16
7/22/202616.3416.9216.0316.19439,41616.19
7/21/202616.3817.2015.8516.29519,34816.29
7/20/202618.0218.4215.6716.32887,70716.32
7/17/202618.1019.2517.9718.17370,20418.17
7/16/202617.8618.4317.7118.34229,74518.34
7/15/202617.5918.1317.5717.75284,30217.75
7/14/202618.4018.6817.6017.63420,09217.63
7/13/202618.5519.2318.0718.44398,64118.44
7/10/202617.6418.7917.5118.41565,89918.41
7/09/202618.1018.8517.2417.29816,13117.29
7/08/202621.4321.7717.9418.371,005,00818.37
7/07/202620.3521.8320.2721.62919,09021.62
7/06/202621.1221.3920.0520.09430,96220.09
7/02/202622.0422.4621.1521.38438,28521.38
7/01/202620.7223.0020.6421.88846,69621.88
6/30/202620.5120.7319.6320.48739,48820.48
6/29/202621.4321.5020.4020.48484,92420.48
6/26/202620.2521.9119.6521.282,605,59021.28
6/25/202620.6121.0719.4320.08418,19620.08
6/24/202620.1521.1320.0120.46879,74520.46
6/23/202619.3120.5019.0120.00467,49520.00
6/22/202619.4020.3419.2019.46550,89319.46
6/18/202618.8419.6218.4519.38326,21519.38
6/17/202619.0019.0418.2218.55281,48218.55
6/16/202618.5619.4918.5619.07549,66319.07
6/15/202620.1120.4018.5818.64471,47618.64
6/12/202618.6620.1918.3620.06644,09920.06
6/11/202617.3718.7117.0718.661,053,45118.66
6/10/202616.2417.4516.0217.34797,63217.34
6/09/202615.1016.1715.0616.16334,84516.16
6/08/202614.8815.2314.5715.15318,00815.15
6/05/202614.8015.1214.6714.86196,69714.86
6/04/202614.8815.1914.5214.94294,86314.94
6/03/202614.4915.0014.4814.77313,42514.77
6/02/202614.7115.1114.4114.48472,57814.48
6/01/202615.3615.4914.7014.70364,40314.70
5/29/20260.0015.5515.1315.45208,53015.45
5/28/202614.9615.5914.9315.20335,11915.20
5/27/202615.0115.6314.9014.93292,05014.93
5/26/202615.8615.8614.9315.01542,70015.01