MetaCap

Once Upon a Farm PBC Stock Price History

NYSE: OFRMConsumer StaplesPackaged FoodsUSD

16.94+0.61 (+3.74%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

OFRM price history at a glance

The price history for Once Upon a Farm PBC (OFRM) on this page begins on February 2, 2026, when the stock closed at $21.05; it most recently closed at $16.94 on October 5, 2026. The highest price in this record is $27.00, reached on February 16, 2026; the latest close is 37.3% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$27.00
Date of high
Feb 16, 2026
Low since 2026
$14.00
Date of low
May 4, 2026
52-week high
$27.00
52-week low
$14.00
IPO year
2026
Last close
$16.33

OFRM returns

1 week

+1.74%

1 month

-5.00%

3 months

-5.55%

6 months

-0.12%

OFRM price return, excluding dividends.

OFRM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.5716.6215.8316.33-1.57%
16.6216.8816.5616.59-0.84%
16.4016.9416.3016.73+2.58%
16.2516.4316.0216.31+0.55%
16.1816.6315.9616.22+1.06%
15.6216.3615.3816.05+1.90%
15.8416.0015.5215.75-0.38%
16.3116.6215.6515.81-3.83%
16.1616.6716.0316.44+1.11%
16.5616.8616.1916.26-1.45%
16.3316.6916.1716.50+1.98%
16.3416.4116.1116.18-0.98%
16.6116.8116.3216.34-0.37%
16.6216.6916.0016.40-0.97%
16.5016.8816.2816.56+0.24%
16.6316.8016.1316.52+1.04%
16.9717.0216.3516.35-2.85%
16.7716.9216.3416.83-0.88%
16.4317.0916.2316.98+4.94%
16.0516.6015.7416.18+1.83%
16.3316.5115.2415.89-3.40%
17.0817.2416.4216.45-4.30%
17.3917.6917.1917.19-1.55%
17.3317.5717.1917.46-0.23%
18.0018.0017.1517.50-1.57%
17.6018.3417.4917.78+2.36%
17.1917.6017.0317.37+0.29%
16.9517.5016.5917.32+0.93%
17.0317.5216.9917.16+1.06%
16.6617.1616.2416.98+0.53%
16.8417.0516.5216.89+0.30%
17.8117.9916.5216.84-5.18%
17.3517.9917.2317.76+2.42%
16.7817.3616.5917.34+3.34%
17.6818.0716.6416.78-6.31%
17.8218.2317.5417.91+0.67%
17.6118.2517.4217.79+2.01%
17.1917.6317.1917.44-0.17%
17.3717.8817.2117.47+1.10%
17.5317.8517.2517.28-0.97%
16.5017.9016.0717.45+4.49%
17.6417.9916.6416.70-7.27%
17.9318.4017.2718.01+0.45%
16.6217.9315.5217.93+2.87%
17.2317.5416.5617.43+1.22%
17.4717.6116.9717.22+0.06%
15.9117.5215.9117.21+5.52%
15.2616.4915.2616.31+7.51%
15.5715.7315.0715.17-3.99%
16.0016.0415.2915.800.00%
15.6816.2415.4815.80+0.13%
15.3715.9315.0015.78+4.02%
15.0515.6514.9615.17+0.80%
15.1415.5314.8015.05-0.73%
16.0016.0215.1015.16-6.36%
16.3416.9216.0316.19-0.61%
16.3817.2015.8516.29-0.18%
18.0218.4215.6716.32-10.18%
18.1019.2517.9718.17-0.93%
17.8618.4317.7118.34+3.32%
17.5918.1317.5717.75+0.68%
18.4018.6817.6017.63-4.39%
18.5519.2318.0718.44+0.16%
17.6418.7917.5118.41+6.48%
18.1018.8517.2417.29-5.88%
21.4321.7717.9418.37-15.03%
20.3521.8320.2721.62+7.62%
21.1221.3920.0520.09-6.03%
22.0422.4621.1521.38-2.29%
20.7223.0020.6421.88+6.84%
20.5120.7319.6320.480.00%
21.4321.5120.4020.48-3.76%
20.2521.9119.6521.28+5.98%
20.6121.0719.4320.08-1.86%
20.1521.1320.0120.46+2.30%
19.3120.5019.0120.00+2.77%
19.4020.3419.2019.46+0.41%
18.8419.6218.4619.38+4.47%
19.0019.0418.2218.55-2.73%
18.5619.4918.5619.07+2.31%
20.1120.4018.5818.64-7.08%
18.6620.1918.3620.06+7.50%
17.3718.7117.0718.66+7.61%
16.2417.4516.0217.34+7.30%
15.1016.1715.0716.16+6.67%
14.8815.2314.5715.15+1.95%
14.8015.1214.6714.86-0.54%
14.8815.1914.5214.94+1.15%
14.4915.0014.4814.77+2.00%
14.7115.1114.4114.48-1.50%
15.3615.4914.7014.70-4.85%
15.2515.5515.1415.45+1.64%
14.9615.5914.9315.20+1.81%
15.0115.6314.9014.93-0.53%
15.8615.8614.9315.01-5.24%
15.7416.1015.5415.84+0.96%
15.8015.8115.1715.69-1.51%
16.1516.2715.7615.93-1.61%
15.7516.2715.6016.19+1.95%
15.8016.0815.4715.88-0.56%
16.0116.4915.6515.97-2.14%
16.5917.3116.1416.32-1.39%
16.0917.3816.0516.55+2.86%
15.1316.4715.0916.09+4.75%
16.2016.2015.1215.36-5.94%
15.9816.8414.0016.33+6.73%
14.6415.4014.5615.30+4.65%
14.8114.9514.2714.62-0.54%
14.7114.9914.2914.70-0.20%
15.1015.4214.5814.73-3.41%
15.3015.7415.2415.250.00%
14.7015.3414.7015.25+5.03%
14.8415.1514.1614.52-2.35%
14.7115.4414.5714.87+2.48%
14.8715.0214.3214.51-2.36%
14.6715.2914.6014.86+1.23%
15.1115.1814.4714.68-3.17%
15.2115.6814.9115.160.00%
15.2915.4914.6715.16-0.66%
16.0516.3215.1415.26-7.74%
16.1316.9215.9016.54+4.09%
15.7516.1715.5315.89+1.02%
16.0216.1415.5115.73-1.07%
15.5615.9515.1515.90+1.34%
15.0115.7914.3015.69+5.16%
16.2016.4214.9014.92-8.75%
16.0217.2015.9616.35+0.06%
16.8817.1116.2316.34+0.55%
15.6416.2915.3816.25+2.91%
15.3015.9315.1815.79+3.00%
15.3615.7014.8615.33-3.22%
16.2616.6515.8015.84-3.12%
15.4316.6515.3416.35+7.21%
15.3616.0315.0015.25-0.07%
16.0016.2915.2215.26-4.68%
16.5517.0916.0116.01-4.36%
16.0016.7415.6216.74+3.59%
17.0017.5415.6516.16-5.28%
17.1017.6016.7717.06-0.23%
17.1517.2916.4017.10-1.50%
18.0018.0516.8217.36-4.72%
18.1019.0018.0118.22-0.44%
18.1518.8018.0518.30+1.10%
18.7618.9517.7518.10-4.08%
17.7319.5615.7618.87-7.27%
20.6021.8520.0720.35-1.69%
21.1121.1420.2020.70-2.91%
21.0021.8020.7521.32+0.71%
21.0421.4720.7521.17+2.02%
21.8021.9820.6020.75-5.64%
23.7324.1521.3121.99-7.57%
23.4224.3423.2323.79+2.23%
22.9124.3722.6523.27-1.31%
22.6424.2622.2223.58+1.59%
22.9023.5422.2623.21+0.83%
22.4023.2521.5523.02+2.77%
23.4623.8821.1722.40-4.92%
24.0124.3022.8523.56-1.87%
24.3824.5522.6724.01-0.33%
26.3627.0023.8724.09-7.06%
25.7326.0025.3025.92+3.10%
24.5525.1823.9525.14+4.97%
22.6524.2122.4523.95+9.26%
20.7322.0220.7021.92+5.74%
22.9522.9620.5820.73-7.37%
21.2723.0021.0722.38+5.32%
21.3321.9220.5021.25+1.19%
23.0126.0420.9521.00-0.24%
21.0022.0020.1121.05—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OFRM chart for longer ranges.