Once Upon a Farm, PBC (OFRM) stock
OFRMNYSEFood and Kindred ProductsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 12, 2026
$9.65−0.53 (-5.21%)
Close on Nov 13, 2026Market cap $405.21MP/E –Yield –
Price history
Once Upon a Farm, PBC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$9.65
-5.21% on the day
52-week range
$8.83 – $27.00
-64.3% from the high
Change over 52 weeks
-54.2%
From $21.05 on Feb 6, 2026
Average volume
552,180
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $9.56 | $10.87 | $9.46 | $9.65 | -5.21% | 1,701,515 |
| Nov 12, 2026 | $10.10 | $10.44 | $9.97 | $10.18 | +0.99% | 663,950 |
| Nov 11, 2026 | $10.05 | $10.33 | $9.94 | $10.08 | +0.60% | 413,642 |
| Nov 10, 2026 | $10.25 | $10.33 | $9.75 | $10.02 | -0.99% | 526,422 |
| Nov 9, 2026 | $9.42 | $10.45 | $9.35 | $10.12 | +9.29% | 696,147 |
| Nov 6, 2026 | $9.15 | $9.53 | $9.00 | $9.26 | +1.20% | 788,462 |
| Nov 5, 2026 | $10.10 | $10.13 | $8.97 | $9.15 | -7.76% | 1,025,453 |
| Nov 4, 2026 | $9.58 | $10.35 | $9.58 | $9.92 | +4.20% | 1,156,262 |
| Nov 3, 2026 | $9.29 | $9.78 | $8.83 | $9.52 | +0.85% | 2,534,853 |
| Nov 2, 2026 | $12.31 | $12.31 | $9.07 | $9.44 | -37.15% | 7,906,917 |
| Oct 30, 2026 | $16.23 | $16.23 | $15.00 | $15.02 | -5.95% | 384,963 |
| Oct 29, 2026 | $16.50 | $16.59 | $15.87 | $15.97 | -1.72% | 207,357 |
| Oct 28, 2026 | $15.99 | $16.41 | $15.85 | $16.25 | +1.06% | 355,876 |
| Oct 27, 2026 | $15.85 | $16.22 | $15.75 | $16.08 | +1.07% | 230,916 |
| Oct 26, 2026 | $16.00 | $16.34 | $15.64 | $15.91 | -0.06% | 278,303 |
| Oct 23, 2026 | $16.26 | $16.30 | $15.58 | $15.92 | -2.81% | 586,693 |
| Oct 22, 2026 | $16.08 | $16.92 | $16.00 | $16.38 | +2.25% | 558,501 |
| Oct 21, 2026 | $17.00 | $17.14 | $15.63 | $16.02 | -6.86% | 369,000 |
| Oct 20, 2026 | $17.63 | $17.99 | $17.20 | $17.20 | -1.26% | 325,775 |
| Oct 19, 2026 | $17.37 | $17.85 | $17.35 | $17.42 | +0.35% | 325,631 |
| Oct 16, 2026 | $17.40 | $17.63 | $16.98 | $17.36 | +0.58% | 340,409 |
| Oct 15, 2026 | $16.87 | $17.86 | $16.75 | $17.26 | +3.79% | 322,209 |
| Oct 14, 2026 | $16.32 | $16.66 | $16.05 | $16.63 | +1.53% | 305,395 |
| Oct 13, 2026 | $16.57 | $16.82 | $16.30 | $16.38 | -1.09% | 115,071 |
| Oct 12, 2026 | $16.78 | $16.90 | $16.25 | $16.56 | -2.24% | 354,263 |
| Oct 9, 2026 | $16.35 | $16.98 | $16.09 | $16.94 | +3.74% | 189,851 |
| Oct 8, 2026 | $16.57 | $16.62 | $15.83 | $16.33 | -1.57% | 276,562 |
| Oct 7, 2026 | $16.62 | $16.88 | $16.56 | $16.59 | -0.84% | 217,440 |
| Oct 6, 2026 | $16.40 | $16.94 | $16.30 | $16.73 | +2.58% | 367,006 |
| Oct 5, 2026 | $16.25 | $16.43 | $16.02 | $16.31 | +0.55% | 243,963 |
| Oct 2, 2026 | $16.18 | $16.63 | $15.96 | $16.22 | +1.06% | 478,634 |
| Oct 1, 2026 | $15.62 | $16.36 | $15.38 | $16.05 | +1.90% | 723,436 |
| Sep 30, 2026 | $15.84 | $16.00 | $15.52 | $15.75 | -0.38% | 1,309,970 |
| Sep 29, 2026 | $16.31 | $16.62 | $15.65 | $15.81 | -3.83% | 800,522 |
| Sep 28, 2026 | $16.16 | $16.67 | $16.03 | $16.44 | +1.11% | 262,415 |
| Sep 25, 2026 | $16.56 | $16.86 | $16.19 | $16.26 | -1.45% | 269,327 |
| Sep 24, 2026 | $16.33 | $16.69 | $16.17 | $16.50 | +1.98% | 240,435 |
| Sep 23, 2026 | $16.34 | $16.41 | $16.11 | $16.18 | -0.98% | 209,516 |
| Sep 22, 2026 | $16.61 | $16.81 | $16.32 | $16.34 | -0.37% | 228,208 |
| Sep 21, 2026 | $16.62 | $16.69 | $16.00 | $16.40 | -0.97% | 249,647 |
| Sep 18, 2026 | $16.50 | $16.88 | $16.28 | $16.56 | +0.24% | 799,801 |
| Sep 17, 2026 | $16.63 | $16.80 | $16.13 | $16.52 | +1.04% | 264,250 |
| Sep 16, 2026 | $16.97 | $17.02 | $16.35 | $16.35 | -2.85% | 431,841 |
| Sep 15, 2026 | $16.77 | $16.92 | $16.34 | $16.83 | -0.88% | 394,066 |
| Sep 14, 2026 | $16.43 | $17.09 | $16.23 | $16.98 | +4.94% | 640,155 |
| Sep 11, 2026 | $16.05 | $16.60 | $15.74 | $16.18 | +1.83% | 377,506 |
| Sep 10, 2026 | $16.33 | $16.51 | $15.24 | $15.89 | -3.40% | 711,893 |
| Sep 9, 2026 | $17.08 | $17.24 | $16.42 | $16.45 | -4.30% | 267,889 |
| Sep 8, 2026 | $17.39 | $17.69 | $17.19 | $17.19 | -1.55% | 186,920 |
| Sep 4, 2026 | $17.33 | $17.57 | $17.19 | $17.46 | -0.23% | 125,591 |
| Sep 3, 2026 | $18.00 | $18.00 | $17.15 | $17.50 | -1.57% | 219,025 |
| Sep 2, 2026 | $17.60 | $18.34 | $17.49 | $17.78 | +2.36% | 365,211 |
| Sep 1, 2026 | $17.19 | $17.60 | $17.03 | $17.37 | +0.29% | 246,045 |
| Aug 31, 2026 | $16.95 | $17.50 | $16.59 | $17.32 | +0.93% | 320,653 |
| Aug 28, 2026 | $17.03 | $17.52 | $16.99 | $17.16 | +1.06% | 226,857 |
| Aug 27, 2026 | $16.66 | $17.16 | $16.24 | $16.98 | +0.53% | 433,482 |
| Aug 26, 2026 | $16.84 | $17.05 | $16.52 | $16.89 | +0.30% | 283,567 |
| Aug 25, 2026 | $17.81 | $17.99 | $16.52 | $16.84 | -5.18% | 534,953 |
| Aug 24, 2026 | $17.35 | $17.99 | $17.23 | $17.76 | +2.42% | 290,675 |
| Aug 21, 2026 | $16.78 | $17.36 | $16.59 | $17.34 | +3.34% | 264,545 |
| Aug 20, 2026 | $17.68 | $18.07 | $16.64 | $16.78 | -6.31% | 377,031 |
| Aug 19, 2026 | $17.82 | $18.23 | $17.54 | $17.91 | +0.67% | 512,907 |
| Aug 18, 2026 | $17.61 | $18.25 | $17.42 | $17.79 | +2.01% | 324,524 |
| Aug 17, 2026 | $17.19 | $17.63 | $17.19 | $17.44 | -0.17% | 254,579 |
| Aug 14, 2026 | $17.37 | $17.88 | $17.21 | $17.47 | +1.10% | 221,807 |
| Aug 13, 2026 | $17.53 | $17.85 | $17.25 | $17.28 | -0.97% | 312,857 |
| Aug 12, 2026 | $16.50 | $17.90 | $16.07 | $17.45 | +4.49% | 595,390 |
| Aug 11, 2026 | $17.64 | $17.99 | $16.64 | $16.70 | -7.27% | 705,124 |
| Aug 10, 2026 | $17.93 | $18.40 | $17.27 | $18.01 | +0.45% | 604,493 |
| Aug 7, 2026 | $16.62 | $17.93 | $15.52 | $17.93 | +2.87% | 1,001,114 |
| Aug 6, 2026 | $17.23 | $17.54 | $16.56 | $17.43 | +1.22% | 538,937 |
| Aug 5, 2026 | $17.47 | $17.61 | $16.97 | $17.22 | +0.06% | 364,214 |
| Aug 4, 2026 | $15.91 | $17.52 | $15.91 | $17.21 | +5.52% | 813,778 |
| Aug 3, 2026 | $15.26 | $16.49 | $15.26 | $16.31 | +7.51% | 609,266 |
| Jul 31, 2026 | $15.57 | $15.73 | $15.07 | $15.17 | -3.99% | 230,910 |
| Jul 30, 2026 | $16.00 | $16.04 | $15.29 | $15.80 | 0.00% | 270,936 |
| Jul 29, 2026 | $15.68 | $16.24 | $15.48 | $15.80 | +0.13% | 298,531 |
| Jul 28, 2026 | $15.37 | $15.93 | $15.00 | $15.78 | +4.02% | 383,595 |
| Jul 27, 2026 | $15.05 | $15.65 | $14.96 | $15.17 | +0.80% | 271,821 |
| Jul 24, 2026 | $15.14 | $15.53 | $14.80 | $15.05 | -0.73% | 418,436 |
| Jul 23, 2026 | $16.00 | $16.02 | $15.10 | $15.16 | -6.36% | 543,796 |
| Jul 22, 2026 | $16.34 | $16.92 | $16.03 | $16.19 | -0.61% | 439,415 |
| Jul 21, 2026 | $16.38 | $17.20 | $15.85 | $16.29 | -0.18% | 519,348 |
| Jul 20, 2026 | $18.02 | $18.42 | $15.67 | $16.32 | -10.18% | 888,665 |
| Jul 17, 2026 | $18.10 | $19.25 | $17.97 | $18.17 | -0.93% | 370,203 |
| Jul 16, 2026 | $17.86 | $18.43 | $17.71 | $18.34 | +3.32% | 229,745 |
| Jul 15, 2026 | $17.59 | $18.13 | $17.57 | $17.75 | +0.68% | 284,302 |
| Jul 14, 2026 | $18.40 | $18.68 | $17.60 | $17.63 | -4.39% | 420,092 |
| Jul 13, 2026 | $18.55 | $19.23 | $18.07 | $18.44 | +0.16% | 398,646 |
| Jul 10, 2026 | $17.64 | $18.79 | $17.51 | $18.41 | +6.48% | 565,899 |
| Jul 9, 2026 | $18.10 | $18.85 | $17.24 | $17.29 | -5.88% | 816,136 |
| Jul 8, 2026 | $21.43 | $21.77 | $17.94 | $18.37 | -15.03% | 1,005,007 |
| Jul 7, 2026 | $20.35 | $21.83 | $20.27 | $21.62 | +7.62% | 919,089 |
| Jul 6, 2026 | $21.12 | $21.39 | $20.05 | $20.09 | -6.03% | 430,962 |
| Jul 2, 2026 | $22.04 | $22.46 | $21.15 | $21.38 | -2.29% | 438,284 |
| Jul 1, 2026 | $20.72 | $23.00 | $20.64 | $21.88 | +6.84% | 846,705 |
| Jun 30, 2026 | $20.51 | $20.73 | $19.63 | $20.48 | 0.00% | 739,488 |
| Jun 29, 2026 | $21.43 | $21.51 | $20.40 | $20.48 | -3.76% | 484,923 |
| Jun 26, 2026 | $20.25 | $21.91 | $19.65 | $21.28 | +5.98% | 2,605,589 |
| Jun 25, 2026 | $20.61 | $21.07 | $19.43 | $20.08 | -1.86% | 418,195 |
| Jun 24, 2026 | $20.15 | $21.13 | $20.01 | $20.46 | +2.30% | 879,744 |
| Jun 23, 2026 | $19.31 | $20.50 | $19.01 | $20.00 | +2.77% | 467,494 |
| Jun 22, 2026 | $19.40 | $20.34 | $19.20 | $19.46 | +0.41% | 550,892 |
| Jun 18, 2026 | $18.84 | $19.62 | $18.46 | $19.38 | +4.47% | 326,215 |
| Jun 17, 2026 | $19.00 | $19.04 | $18.22 | $18.55 | -2.73% | 281,482 |
| Jun 16, 2026 | $18.56 | $19.49 | $18.56 | $19.07 | +2.31% | 549,662 |
| Jun 15, 2026 | $20.11 | $20.40 | $18.58 | $18.64 | -7.08% | 471,475 |
| Jun 12, 2026 | $18.66 | $20.19 | $18.36 | $20.06 | +7.50% | 644,098 |
| Jun 11, 2026 | $17.37 | $18.71 | $17.07 | $18.66 | +7.61% | 1,053,450 |
| Jun 10, 2026 | $16.24 | $17.45 | $16.02 | $17.34 | +7.30% | 797,631 |
| Jun 9, 2026 | $15.10 | $16.17 | $15.07 | $16.16 | +6.67% | 334,845 |
| Jun 8, 2026 | $14.88 | $15.23 | $14.57 | $15.15 | +1.95% | 318,008 |
| Jun 5, 2026 | $14.80 | $15.12 | $14.67 | $14.86 | -0.54% | 196,696 |
| Jun 4, 2026 | $14.88 | $15.19 | $14.52 | $14.94 | +1.15% | 294,872 |
| Jun 3, 2026 | $14.49 | $15.00 | $14.48 | $14.77 | +2.00% | 313,425 |
| Jun 2, 2026 | $14.71 | $15.11 | $14.41 | $14.48 | -1.50% | 472,791 |
| Jun 1, 2026 | $15.36 | $15.49 | $14.70 | $14.70 | -4.85% | 364,403 |
| May 29, 2026 | $15.25 | $15.55 | $15.14 | $15.45 | +1.64% | 208,528 |
| May 28, 2026 | $14.96 | $15.59 | $14.93 | $15.20 | +1.81% | 335,124 |
| May 27, 2026 | $15.01 | $15.63 | $14.90 | $14.93 | -0.53% | 292,049 |
| May 26, 2026 | $15.86 | $15.86 | $14.93 | $15.01 | -5.24% | 542,699 |
| May 22, 2026 | $15.74 | $16.10 | $15.54 | $15.84 | +0.96% | 276,480 |
| May 21, 2026 | $15.80 | $15.81 | $15.17 | $15.69 | -1.51% | 257,476 |
| May 20, 2026 | $16.15 | $16.27 | $15.76 | $15.93 | -1.61% | 272,169 |
| May 19, 2026 | $15.75 | $16.27 | $15.60 | $16.19 | +1.95% | 300,327 |
| May 18, 2026 | $15.80 | $16.08 | $15.47 | $15.88 | -0.56% | 281,537 |
| May 15, 2026 | $16.01 | $16.49 | $15.65 | $15.97 | -2.14% | 340,953 |
| May 14, 2026 | $16.59 | $17.31 | $16.14 | $16.32 | -1.39% | 576,304 |
| May 13, 2026 | $16.09 | $17.38 | $16.05 | $16.55 | +2.86% | 608,069 |
| May 12, 2026 | $15.13 | $16.47 | $15.09 | $16.09 | +4.75% | 385,034 |
| May 11, 2026 | $16.20 | $16.20 | $15.12 | $15.36 | -5.94% | 360,806 |
| May 8, 2026 | $15.98 | $16.84 | $14.00 | $16.33 | +6.73% | 1,294,741 |
| May 7, 2026 | $14.64 | $15.40 | $14.56 | $15.30 | +4.65% | 532,620 |
| May 6, 2026 | $14.81 | $14.95 | $14.27 | $14.62 | -0.54% | 413,159 |
| May 5, 2026 | $14.71 | $14.99 | $14.29 | $14.70 | -0.20% | 310,146 |
| May 4, 2026 | $15.10 | $15.42 | $14.58 | $14.73 | -3.41% | 295,017 |
| May 1, 2026 | $15.30 | $15.74 | $15.24 | $15.25 | 0.00% | 363,849 |
| Apr 30, 2026 | $14.70 | $15.34 | $14.70 | $15.25 | +5.03% | 339,581 |
| Apr 29, 2026 | $14.84 | $15.15 | $14.16 | $14.52 | -2.35% | 348,885 |
| Apr 28, 2026 | $14.71 | $15.44 | $14.57 | $14.87 | +2.48% | 380,456 |
| Apr 27, 2026 | $14.87 | $15.02 | $14.32 | $14.51 | -2.36% | 367,533 |
| Apr 24, 2026 | $14.67 | $15.29 | $14.60 | $14.86 | +1.23% | 336,429 |
| Apr 23, 2026 | $15.11 | $15.18 | $14.47 | $14.68 | -3.17% | 438,026 |
| Apr 22, 2026 | $15.21 | $15.68 | $14.91 | $15.16 | 0.00% | 275,610 |
| Apr 21, 2026 | $15.29 | $15.49 | $14.67 | $15.16 | -0.66% | 434,862 |
| Apr 20, 2026 | $16.05 | $16.32 | $15.14 | $15.26 | -7.74% | 634,567 |
| Apr 17, 2026 | $16.13 | $16.92 | $15.90 | $16.54 | +4.09% | 610,053 |
| Apr 16, 2026 | $15.75 | $16.17 | $15.53 | $15.89 | +1.02% | 315,740 |
| Apr 15, 2026 | $16.02 | $16.14 | $15.51 | $15.73 | -1.07% | 328,648 |
| Apr 14, 2026 | $15.56 | $15.95 | $15.15 | $15.90 | +1.34% | 424,620 |
| Apr 13, 2026 | $15.01 | $15.79 | $14.30 | $15.69 | +5.16% | 830,846 |
| Apr 10, 2026 | $16.20 | $16.42 | $14.90 | $14.92 | -8.75% | 358,381 |
| Apr 9, 2026 | $16.02 | $17.20 | $15.96 | $16.35 | +0.06% | 324,115 |
| Apr 8, 2026 | $16.88 | $17.11 | $16.23 | $16.34 | +0.55% | 661,986 |
| Apr 7, 2026 | $15.64 | $16.29 | $15.38 | $16.25 | +2.91% | 494,710 |
| Apr 6, 2026 | $15.30 | $15.93 | $15.18 | $15.79 | +3.00% | 684,382 |
| Apr 2, 2026 | $15.36 | $15.70 | $14.86 | $15.33 | -3.22% | 699,781 |
| Apr 1, 2026 | $16.26 | $16.65 | $15.80 | $15.84 | -3.12% | 586,931 |
| Mar 31, 2026 | $15.43 | $16.65 | $15.34 | $16.35 | +7.21% | 1,030,949 |
| Mar 30, 2026 | $15.36 | $16.03 | $15.00 | $15.25 | -0.07% | 569,505 |
| Mar 27, 2026 | $16.00 | $16.29 | $15.22 | $15.26 | -4.68% | 746,043 |
| Mar 26, 2026 | $16.55 | $17.09 | $16.01 | $16.01 | -4.36% | 608,389 |
| Mar 25, 2026 | $16.00 | $16.74 | $15.62 | $16.74 | +3.59% | 707,284 |
| Mar 24, 2026 | $17.00 | $17.54 | $15.65 | $16.16 | -5.28% | 643,812 |
| Mar 23, 2026 | $17.10 | $17.60 | $16.77 | $17.06 | -0.23% | 448,282 |
| Mar 20, 2026 | $17.15 | $17.29 | $16.40 | $17.10 | -1.50% | 1,186,382 |
| Mar 19, 2026 | $18.00 | $18.05 | $16.82 | $17.36 | -4.72% | 619,852 |
| Mar 18, 2026 | $18.10 | $19.00 | $18.01 | $18.22 | -0.44% | 504,719 |
| Mar 17, 2026 | $18.15 | $18.80 | $18.05 | $18.30 | +1.10% | 500,664 |
| Mar 16, 2026 | $18.76 | $18.95 | $17.75 | $18.10 | -4.08% | 947,319 |
| Mar 13, 2026 | $17.73 | $19.56 | $15.76 | $18.87 | -7.27% | 2,712,218 |
| Mar 12, 2026 | $20.60 | $21.85 | $20.07 | $20.35 | -1.69% | 1,217,489 |
| Mar 11, 2026 | $21.11 | $21.14 | $20.20 | $20.70 | -2.91% | 550,203 |
| Mar 10, 2026 | $21.00 | $21.80 | $20.75 | $21.32 | +0.71% | 452,598 |
| Mar 9, 2026 | $21.04 | $21.47 | $20.75 | $21.17 | +2.02% | 398,448 |
| Mar 6, 2026 | $21.80 | $21.98 | $20.60 | $20.75 | -5.64% | 519,900 |
| Mar 5, 2026 | $23.73 | $24.15 | $21.31 | $21.99 | -7.57% | 487,558 |
| Mar 4, 2026 | $23.42 | $24.34 | $23.23 | $23.79 | +2.23% | 319,690 |
| Mar 3, 2026 | $22.91 | $24.37 | $22.65 | $23.27 | -1.31% | 396,470 |
| Mar 2, 2026 | $22.64 | $24.26 | $22.22 | $23.58 | +1.59% | 300,442 |
| Feb 27, 2026 | $22.90 | $23.54 | $22.26 | $23.21 | +0.83% | 488,177 |
| Feb 26, 2026 | $22.40 | $23.25 | $21.55 | $23.02 | +2.77% | 362,977 |
| Feb 25, 2026 | $23.46 | $23.88 | $21.17 | $22.40 | -4.92% | 542,477 |
| Feb 24, 2026 | $24.01 | $24.30 | $22.85 | $23.56 | -1.87% | 258,291 |
| Feb 23, 2026 | $24.38 | $24.55 | $22.67 | $24.01 | -0.33% | 443,615 |
| Feb 20, 2026 | $26.36 | $27.00 | $23.87 | $24.09 | -7.06% | 616,664 |
| Feb 19, 2026 | $25.73 | $26.00 | $25.30 | $25.92 | +3.10% | 640,545 |
| Feb 18, 2026 | $24.55 | $25.18 | $23.95 | $25.14 | +4.97% | 426,902 |
| Feb 17, 2026 | $22.65 | $24.21 | $22.45 | $23.95 | +9.26% | 844,275 |
| Feb 13, 2026 | $20.73 | $22.02 | $20.70 | $21.92 | +5.74% | 370,743 |
| Feb 12, 2026 | $22.95 | $22.96 | $20.58 | $20.73 | -7.37% | 707,015 |
| Feb 11, 2026 | $21.27 | $23.00 | $21.07 | $22.38 | +5.32% | 888,796 |
| Feb 10, 2026 | $21.33 | $21.92 | $20.50 | $21.25 | +1.19% | 993,975 |
| Feb 9, 2026 | $23.01 | $26.04 | $20.95 | $21.00 | -0.24% | 3,503,634 |
| Feb 6, 2026 | $21.00 | $22.00 | $20.11 | $21.05 | – | 6,788,920 |
See a number that looks wrong?