Olstein All Cap Value Fund Class Advisor (OFAFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.45
+0.07 (0.28%)
May 9, 2025, 4:00 PM EDT
OFAFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.28% |
| May 8, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.76% |
| May 7, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.56% |
| May 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.84% |
| May 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.75% |
| May 2, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.69% |
| May 1, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.48% |
| Apr 30, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.08% |
| Apr 29, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.61% |
| Apr 28, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.08% |
| Apr 25, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.72% |
| Apr 24, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.30% |
| Apr 23, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.90% |
| Apr 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 2.27% |
| Apr 21, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.45% |
| Apr 17, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.83% |
| Apr 16, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.52% |
| Apr 15, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.65% |
| Apr 14, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.16% |
| Apr 11, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.17% |
| Apr 10, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -4.09% |
| Apr 9, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 8.57% |
| Apr 8, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -2.25% |
| Apr 7, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.18% |
| Apr 4, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -4.95% |
| Apr 3, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -5.65% |
| Apr 2, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.91% |
| Apr 1, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.30% |
| Mar 31, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.73% |
| Mar 28, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.69% |
| Mar 27, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.49% |
| Mar 26, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.11% |
| Mar 25, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.33% |
| Mar 24, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 1.43% |
| Mar 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.60% |
| Mar 20, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.45% |
| Mar 19, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.49% |
| Mar 18, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.11% |
| Mar 17, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.06% |
| Mar 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.62% |
| Mar 13, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.88% |
| Mar 12, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.98% |
| Mar 11, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.60% |
| Mar 10, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.57% |
| Mar 7, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.18% |
| Mar 6, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.44% |
| Mar 5, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.19% |
| Mar 4, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.90% |
| Mar 3, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -1.30% |
| Feb 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.98% |