OFRM
ONCE UPON A FARM (OFRM)
NYSE
$16.40+$0.02 (+0.12%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $672.7M
    Market Cap
  • N/A
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +0.24%
    Low Price$15.75
    High Price$17.42
  • 3 Months
    +1.17%
    Low Price$15.17
    High Price$18.01
  • 1 Year
    N/A
    Low Price$14.48
    High Price$25.92
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
16.08
16.92
16.00
16.38
+2.25%
558,501
10/21/2026
17.00
17.14
15.63
16.02
-6.86%
369,000
10/20/2026
17.63
17.99
17.20
17.20
-1.26%
325,775
10/19/2026
17.37
17.85
17.35
17.42
+0.35%
325,631
10/16/2026
17.40
17.63
16.98
17.36
+0.58%
340,409
10/15/2026
16.87
17.86
16.75
17.26
+3.79%
322,209
10/14/2026
16.32
16.66
16.05
16.63
+1.53%
305,395
10/13/2026
16.57
16.82
16.30
16.38
-1.09%
115,071
10/12/2026
16.78
16.90
16.25
16.56
-2.24%
354,263
10/09/2026
16.35
16.98
16.09
16.94
+3.74%
189,851
10/08/2026
16.57
16.62
15.83
16.33
-1.57%
276,562
10/07/2026
16.62
16.88
16.56
16.59
-0.84%
217,440
10/06/2026
16.40
16.94
16.30
16.73
+2.58%
367,006
10/05/2026
16.25
16.43
16.02
16.31
+0.55%
243,963
10/02/2026
16.18
16.63
15.96
16.22
+1.06%
478,629
10/01/2026
15.62
16.36
15.38
16.05
+1.90%
723,436
09/30/2026
15.84
16.00
15.52
15.75
-0.38%
1,309,970
09/29/2026
16.31
16.62
15.65
15.81
-3.83%
800,522
09/28/2026
16.16
16.67
16.03
16.44
+1.11%
262,415
09/25/2026
16.56
16.86
16.19
16.26
-1.45%
269,327
09/24/2026
16.33
16.69
16.17
16.50
+1.98%
240,435
09/23/2026
16.34
16.41
16.11
16.18
-0.98%
209,516
09/22/2026
16.61
16.81
16.32
16.34
-0.37%
228,208
09/21/2026
16.62
16.69
16.00
16.40
-0.97%
249,647
09/18/2026
16.50
16.88
16.28
16.56
+0.24%
799,801
09/17/2026
16.63
16.80
16.13
16.52
+1.04%
264,250
09/16/2026
16.97
17.02
16.35
16.35
-2.85%
431,841
09/15/2026
16.77
16.92
16.34
16.83
-0.88%
394,066
09/14/2026
16.43
17.09
16.23
16.98
+4.94%
640,155
09/11/2026
16.05
16.60
15.74
16.18
+1.83%
377,506
09/10/2026
16.33
16.51
15.24
15.89
-3.40%
711,893
09/09/2026
17.08
17.24
16.42
16.45
-4.30%
267,889
09/08/2026
17.39
17.69
17.19
17.19
-1.55%
186,920
09/04/2026
17.33
17.57
17.19
17.46
-0.23%
125,591
09/03/2026
18.00
18.00
17.15
17.50
-1.57%
219,025
09/02/2026
17.60
18.34
17.49
17.78
+2.36%
365,211
09/01/2026
17.19
17.60
17.03
17.37
+0.29%
246,045
08/31/2026
16.95
17.50
16.59
17.32
+0.93%
320,653
08/28/2026
17.03
17.52
16.99
17.16
+1.06%
226,857
08/27/2026
16.66
17.16
16.24
16.98
+0.53%
433,482
08/26/2026
16.84
17.05
16.52
16.89
+0.30%
283,567
08/25/2026
17.81
17.99
16.52
16.84
-5.18%
534,953
08/24/2026
17.35
17.99
17.23
17.76
+2.42%
290,675
08/21/2026
16.78
17.36
16.59
17.34
+3.34%
264,545
08/20/2026
17.68
18.07
16.64
16.78
-6.31%
377,031
08/19/2026
17.82
18.23
17.54
17.91
+0.67%
512,907
08/18/2026
17.61
18.25
17.42
17.79
+2.01%
324,524
08/17/2026
17.19
17.63
17.19
17.44
-0.17%
254,579
08/14/2026
17.37
17.88
17.21
17.47
+1.10%
221,807
08/13/2026
17.53
17.85
17.25
17.28
-0.97%
312,857
08/12/2026
16.50
17.90
16.07
17.45
+4.49%
595,390
08/11/2026
17.64
17.99
16.64
16.70
-7.27%
705,124
08/10/2026
17.93
18.40
17.27
18.01
+0.45%
604,493
08/07/2026
16.62
17.93
15.52
17.93
+2.87%
1,001,114
08/06/2026
17.23
17.54
16.56
17.43
+1.22%
538,937
08/06/2026
-$0.12 Earnings
08/05/2026
17.47
17.61
16.97
17.22
+0.06%
363,735
08/04/2026
15.91
17.52
15.91
17.21
+5.52%
813,778
08/03/2026
15.26
16.49
15.26
16.31
+7.51%
609,266
07/31/2026
15.57
15.73
15.07
15.17
-3.99%
230,910
07/30/2026
16.00
16.04
15.29
15.80
0.00%
270,936
07/29/2026
15.68
16.24
15.48
15.80
+0.13%
298,531
07/28/2026
15.37
15.93
15.00
15.78
+4.02%
383,581
07/27/2026
15.05
15.65
14.96
15.17
+0.80%
271,821
07/24/2026
15.14
15.53
14.80
15.05
-0.73%
418,436
07/23/2026
16.00
16.02
15.10
15.16
-6.36%
543,796
07/22/2026
16.34
16.92
16.03
16.19
-0.61%
439,415
07/21/2026
16.38
17.20
15.85
16.29
-0.18%
519,348
07/20/2026
18.02
18.42
15.67
16.32
-10.18%
888,665
07/17/2026
18.10
19.25
17.97
18.17
-0.93%
370,203
07/16/2026
17.86
18.43
17.71
18.34
+3.32%
229,745
07/15/2026
17.59
18.13
17.57
17.75
+0.68%
284,302
07/14/2026
18.40
18.68
17.60
17.63
-4.39%
420,092
07/13/2026
18.55
19.23
18.07
18.44
+0.16%
398,646
07/10/2026
17.64
18.79
17.51
18.41
+6.48%
565,899
07/09/2026
18.10
18.85
17.24
17.29
-5.88%
816,136
07/08/2026
21.43
21.77
17.94
18.37
-15.03%
1,005,007
07/07/2026
20.35
21.83
20.27
21.62
+7.62%
919,089
07/06/2026
21.12
21.39
20.05
20.09
-6.03%
430,962
07/02/2026
22.04
22.46
21.15
21.38
-2.29%
438,284
07/01/2026
20.72
23.00
20.64
21.88
+6.84%
846,575
06/30/2026
20.51
20.73
19.63
20.48
0.00%
739,488
06/29/2026
21.43
21.51
20.40
20.48
-3.76%
484,923
06/26/2026
20.25
21.91
19.65
21.28
+5.98%
2,605,589
06/25/2026
20.61
21.07
19.43
20.08
-1.86%
418,193
06/24/2026
20.15
21.13
20.01
20.46
+2.30%
879,744
06/23/2026
19.31
20.50
19.01
20.00
+2.77%
467,494
06/22/2026
19.40
20.34
19.20
19.46
+0.41%
550,892
06/18/2026
18.84
19.62
18.46
19.38
+4.47%
326,215
06/17/2026
19.00
19.04
18.22
18.55
-2.73%
281,482
06/16/2026
18.56
19.49
18.56
19.07
+2.31%
549,662
06/15/2026
20.11
20.40
18.58
18.64
-7.08%
471,475
06/12/2026
18.66
20.19
18.36
20.06
+7.50%
643,977
06/11/2026
17.37
18.71
17.07
18.66
+7.61%
1,053,395
06/10/2026
16.24
17.45
16.02
17.34
+7.30%
797,630
06/09/2026
15.10
16.17
15.07
16.16
+6.67%
334,845
06/08/2026
14.88
15.23
14.57
15.15
+1.95%
318,008
06/05/2026
14.80
15.12
14.67
14.86
-0.54%
196,696
06/04/2026
14.88
15.19
14.52
14.94
+1.15%
294,872
06/03/2026
14.49
15.00
14.48
14.77
+2.00%
313,404