Osterweis Fund (OSTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.55
-0.34 (-1.80%)
At close: Mar 27, 2026
OSTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.80% |
| Mar 26, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -1.41% |
| Mar 25, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.21% |
| Mar 23, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.00% |
| Mar 20, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.25% |
| Mar 19, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.26% |
| Mar 18, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.59% |
| Mar 17, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Mar 16, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.83% |
| Mar 13, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.41% |
| Mar 12, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.37% |
| Mar 11, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.15% |
| Mar 10, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.55% |
| Mar 9, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.86% |
| Mar 6, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -1.30% |
| Mar 5, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.75% |
| Mar 4, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Mar 3, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.42% |
| Mar 2, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.05% |
| Feb 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Feb 26, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% |
| Feb 25, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Feb 24, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% |
| Feb 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Feb 20, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.65% |
| Feb 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Feb 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Feb 17, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.05% |
| Feb 13, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| Feb 12, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -1.00% |
| Feb 11, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.35% |
| Feb 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.20% |
| Feb 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.35% |
| Feb 6, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.21% |
| Feb 5, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.65% |
| Feb 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25% |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.18% |
| Feb 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.40% |
| Jan 30, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.79% |
| Jan 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.68% |
| Jan 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.15% |
| Jan 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Jan 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.29% |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Jan 22, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.44% |
| Jan 21, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.04% |
| Jan 20, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.81% |
| Jan 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| Jan 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.39% |