Olstein Strategic Opportunities Adviser (OFSFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.91
+0.07 (0.32%)
Aug 18, 2025, 4:00 PM EDT
OFSFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.32% |
| Aug 20, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.04% |
| Aug 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.46% |
| Aug 18, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.32% |
| Aug 15, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.91% |
| Aug 14, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.21% |
| Aug 13, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 3.19% |
| Aug 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 3.44% |
| Aug 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% |
| Aug 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.67% |
| Aug 7, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.53% |
| Aug 6, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.33% |
| Aug 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.14% |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.74% |
| Aug 1, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.64% |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.38% |
| Jul 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.12% |
| Jul 29, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.46% |
| Jul 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.46% |
| Jul 25, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.88% |
| Jul 24, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.19% |
| Jul 23, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.49% |
| Jul 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.19% |
| Jul 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.52% |
| Jul 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.19% |
| Jul 17, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.34% |
| Jul 16, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.43% |
| Jul 15, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -2.26% |
| Jul 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.89% |
| Jul 11, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.83% |
| Jul 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.70% |
| Jul 9, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.51% |
| Jul 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.90% |
| Jul 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.17% |
| Jul 3, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.31% |
| Jul 2, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.42% |
| Jul 1, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.58% |
| Jun 30, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.10% |
| Jun 27, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.05% |
| Jun 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.38% |
| Jun 25, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.83% |
| Jun 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 1.14% |
| Jun 23, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.46% |
| Jun 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Jun 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.40% |
| Jun 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.39% |
| Jun 16, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.66% |
| Jun 13, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.51% |
| Jun 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.15% |
| Jun 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.88% |