Olstein All Cap Value Fund Class C (OFALX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.58
-0.01 (-0.06%)
At close: Jun 4, 2025
OFALX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jun 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.06% |
| Jun 3, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.09% |
| Jun 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% |
| May 30, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.23% |
| May 29, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.34% |
| May 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.63% |
| May 27, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 2.27% |
| May 23, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.58% |
| May 22, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.23% |
| May 21, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -2.37% |
| May 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.28% |
| May 19, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.11% |
| May 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.08% |
| May 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| May 14, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.85% |
| May 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| May 12, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 3.63% |
| May 9, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| May 8, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.79% |
| May 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% |
| May 6, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.77% |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.83% |
| May 2, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.74% |
| May 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.54% |
| Apr 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| Apr 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Apr 28, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.06% |
| Apr 25, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.72% |
| Apr 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% |
| Apr 23, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.92% |
| Apr 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 2.25% |
| Apr 21, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.42% |
| Apr 17, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.81% |
| Apr 16, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.53% |
| Apr 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Apr 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.17% |
| Apr 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.18% |
| Apr 10, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -4.11% |
| Apr 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 8.54% |
| Apr 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -2.21% |
| Apr 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.19% |
| Apr 4, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.99% |
| Apr 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -5.61% |
| Apr 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.85% |
| Apr 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
| Mar 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.74% |
| Mar 28, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.73% |
| Mar 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.44% |
| Mar 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.11% |