MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OFRM — Once Upon a Farm, PBC
NYSEOnce Upon a Farm, PBC
$16.59
-0.14(-0.84%)
- O
- 16.62
- H
- 16.88
- L
- 16.56
- V
- 217.33K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$16.59
Period Return-21.19%
Period High$27.00
Period Low$14.00
Avg Daily Volume569.1K
Total Trading Days168
OFRM — Historical OHLCV Price & Volume Table
Feb 6, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $16.62 | $16.88 | $16.56 | $16.59 | $-0.14 | -0.84% | 217,330 | $16.70 | $16.56 $16.88 |
| Oct 6, 2026 | $16.40 | $16.94 | $16.30 | $16.73 | +$0.42 | +2.58% | 367,006 | $16.64 | $16.30 $16.94 |
| Oct 5, 2026 | $16.25 | $16.43 | $16.02 | $16.31 | +$0.09 | +0.55% | 243,963 | $16.27 | $16.02 $16.43 |
| Oct 2, 2026 | $16.18 | $16.63 | $15.96 | $16.22 | +$0.17 | +1.06% | 478,635 | $16.27 | $15.96 $16.63 |
| Oct 1, 2026 | $15.62 | $16.36 | $15.38 | $16.05 | +$0.30 | +1.90% | 723,436 | $15.88 | $15.38 $16.36 |
| Sep 30, 2026 | $15.84 | $16.00 | $15.52 | $15.75 | $-0.06 | -0.38% | 1,309,970 | $15.78 | $15.52 $16.00 |
| Sep 29, 2026 | $16.31 | $16.62 | $15.65 | $15.81 | $-0.63 | -3.83% | 800,522 | $16.00 | $15.65 $16.62 |
| Sep 28, 2026 | $16.16 | $16.67 | $16.03 | $16.44 | +$0.18 | +1.11% | 262,416 | $16.49 | $16.03 $16.67 |
| Sep 25, 2026 | $16.56 | $16.86 | $16.19 | $16.26 | $-0.24 | -1.45% | 269,327 | $16.40 | $16.19 $16.86 |
| Sep 24, 2026 | $16.33 | $16.69 | $16.17 | $16.50 | +$0.32 | +1.98% | 240,436 | $16.49 | $16.17 $16.69 |
| Sep 23, 2026 | $16.34 | $16.41 | $16.11 | $16.18 | $-0.16 | -0.98% | 209,517 | $16.25 | $16.11 $16.41 |
| Sep 22, 2026 | $16.61 | $16.81 | $16.32 | $16.34 | $-0.06 | -0.37% | 228,208 | $16.47 | $16.32 $16.81 |
| Sep 21, 2026 | $16.62 | $16.69 | $16.00 | $16.40 | $-0.16 | -0.97% | 249,648 | $16.43 | $16.00 $16.69 |
| Sep 18, 2026 | $16.50 | $16.88 | $16.28 | $16.56 | +$0.04 | +0.24% | 799,801 | $16.58 | $16.28 $16.88 |
| Sep 17, 2026 | $16.63 | $16.80 | $16.13 | $16.52 | +$0.17 | +1.04% | 264,250 | $16.50 | $16.13 $16.80 |
| Sep 16, 2026 | $16.97 | $17.02 | $16.35 | $16.35 | $-0.48 | -2.85% | 431,842 | $16.63 | $16.35 $17.02 |
| Sep 15, 2026 | $16.77 | $16.92 | $16.34 | $16.83 | $-0.15 | -0.88% | 394,064 | $16.75 | $16.34 $16.92 |
| Sep 14, 2026 | $16.43 | $17.09 | $16.23 | $16.98 | +$0.80 | +4.94% | 640,127 | $16.77 | $16.23 $17.09 |
| Sep 11, 2026 | $16.05 | $16.60 | $15.74 | $16.18 | +$0.29 | +1.83% | 377,507 | $16.28 | $15.74 $16.60 |
| Sep 10, 2026 | $16.33 | $16.51 | $15.24 | $15.89 | $-0.56 | -3.40% | 711,893 | $15.78 | $15.24 $16.51 |
| Sep 9, 2026 | $17.08 | $17.24 | $16.42 | $16.45 | $-0.74 | -4.30% | 267,889 | $16.78 | $16.42 $17.24 |
| Sep 8, 2026 | $17.39 | $17.69 | $17.19 | $17.19 | $-0.27 | -1.55% | 186,921 | $17.35 | $17.19 $17.69 |
| Sep 4, 2026 | $17.33 | $17.57 | $17.19 | $17.46 | $-0.04 | -0.23% | 125,592 | $17.41 | $17.19 $17.57 |
| Sep 3, 2026 | $18.00 | $18.00 | $17.15 | $17.50 | $-0.28 | -1.57% | 219,026 | $17.44 | $17.15 $18.00 |
| Sep 2, 2026 | $17.60 | $18.34 | $17.49 | $17.78 | +$0.41 | +2.36% | 365,210 | $17.88 | $17.49 $18.34 |
| Sep 1, 2026 | $17.19 | $17.60 | $17.03 | $17.37 | +$0.05 | +0.29% | 246,046 | $17.32 | $17.03 $17.60 |
| Aug 31, 2026 | $16.95 | $17.50 | $16.59 | $17.32 | +$0.16 | +0.93% | 320,654 | $17.19 | $16.59 $17.50 |
| Aug 28, 2026 | $17.03 | $17.52 | $16.99 | $17.16 | +$0.18 | +1.06% | 226,857 | $17.22 | $16.99 $17.52 |
| Aug 27, 2026 | $16.66 | $17.16 | $16.24 | $16.98 | +$0.09 | +0.53% | 433,483 | $16.77 | $16.24 $17.16 |
| Aug 26, 2026 | $16.84 | $17.05 | $16.52 | $16.89 | +$0.05 | +0.30% | 283,568 | $16.79 | $16.52 $17.05 |