Olstein All Cap Value Fund Class A (OFAVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.84
-0.01 (-0.04%)
Jun 4, 2025, 10:20 AM EDT
OFAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.09% |
| Jun 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.43% |
| Jun 4, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% |
| Jun 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.06% |
| Jun 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.43% |
| May 30, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.23% |
| May 29, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.39% |
| May 28, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.70% |
| May 27, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.30% |
| May 23, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% |
| May 22, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.16% |
| May 21, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.42% |
| May 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% |
| May 19, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.11% |
| May 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.04% |
| May 15, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.39% |
| May 14, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.85% |
| May 13, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.08% |
| May 12, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 3.58% |
| May 9, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.28% |
| May 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.79% |
| May 7, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.57% |
| May 6, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.81% |
| May 5, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.80% |
| May 2, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.72% |
| May 1, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.53% |
| Apr 30, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.12% |
| Apr 29, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.57% |
| Apr 28, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.08% |
| Apr 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.73% |
| Apr 24, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.32% |
| Apr 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.92% |
| Apr 22, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 2.25% |
| Apr 21, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.43% |
| Apr 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.85% |
| Apr 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.54% |
| Apr 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.66% |
| Apr 14, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.17% |
| Apr 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.14% |
| Apr 10, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -4.06% |
| Apr 9, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 8.55% |
| Apr 8, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.24% |
| Apr 7, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -1.19% |
| Apr 4, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -4.98% |
| Apr 3, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -5.61% |
| Apr 2, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.89% |
| Apr 1, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% |
| Mar 31, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.70% |
| Mar 28, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.71% |
| Mar 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.45% |