Skip to main content
logo
Osterweis Fund (OSTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.71
+0.11 (0.56%)
Jul 9, 2025, 4:00 PM EDT

OSTFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 10, 202519.7519.7519.7519.7519.750.20%
Jul 9, 202519.7119.7119.7119.7119.710.56%
Jul 8, 202519.6019.6019.6019.6019.60-0.15%
Jul 7, 202519.6319.6319.6319.6319.63-0.76%
Jul 3, 202519.7819.7819.7819.7819.781.02%
Jul 2, 202519.5819.5819.5819.5819.580.15%
Jul 1, 202519.5519.5519.5519.5519.55-
Jun 30, 202519.5519.5519.5519.5519.550.36%
Jun 27, 202519.4819.4819.4819.4819.480.62%
Jun 26, 202519.3619.3619.3619.3619.360.94%
Jun 25, 202519.1819.1819.1819.1819.18-0.26%
Jun 24, 202519.2319.2319.2319.2319.231.05%
Jun 23, 202519.0319.0319.0319.0319.030.85%
Jun 20, 202518.8718.8718.8718.8718.87-0.47%
Jun 18, 202518.9618.9618.9618.9618.96-0.47%
Jun 17, 202519.0519.0519.0519.0519.05-0.52%
Jun 16, 202519.1519.1519.1519.1519.150.79%
Jun 13, 202519.0019.0019.0019.0019.00-1.35%
Jun 12, 202519.2619.2619.2619.2619.260.21%
Jun 11, 202519.2219.2219.2219.2219.22-0.21%
Jun 10, 202519.2619.2619.2619.2619.260.47%
Jun 9, 202519.1719.1719.1719.1719.170.26%
Jun 6, 202519.1219.1219.1219.1219.120.74%
Jun 5, 202518.9818.9818.9818.9818.98-0.11%
Jun 4, 202519.0019.0019.0019.0019.000.16%
Jun 3, 202518.9718.9718.9718.9718.970.80%
Jun 2, 202518.8218.8218.8218.8218.820.16%
May 30, 202518.7918.7918.7918.7918.790.11%
May 29, 202518.7718.7718.7718.7718.770.16%
May 28, 202518.7418.7418.7418.7418.74-0.53%
May 27, 202518.8418.8418.8418.8418.841.67%
May 23, 202518.5318.5318.5318.5318.53-0.86%
May 22, 202518.6918.6918.6918.6918.690.11%
May 21, 202518.6718.6718.6718.6718.67-1.22%
May 20, 202518.9018.9018.9018.9018.90-0.21%
May 19, 202518.9418.9418.9418.9418.940.26%
May 16, 202518.8918.8918.8918.8918.890.53%
May 15, 202518.7918.7918.7918.7918.790.80%
May 14, 202518.6418.6418.6418.6418.64-0.11%
May 13, 202518.6618.6618.6618.6618.660.48%
May 12, 202518.5718.5718.5718.5718.572.54%
May 9, 202518.1118.1118.1118.1118.11-
May 8, 202518.1118.1118.1118.1118.110.67%
May 7, 202517.9917.9917.9917.9917.990.06%
May 6, 202517.9817.9817.9817.9817.98-0.66%
May 5, 202518.1018.1018.1018.1018.10-0.17%
May 2, 202518.1318.1318.1318.1318.131.40%
May 1, 202517.8817.8817.8817.8817.880.68%
Apr 30, 202517.7617.7617.7617.7617.760.40%
Apr 29, 202517.6917.6917.6917.6917.690.34%