Osterweis Fund (OSTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.93
+0.09 (0.45%)
Feb 13, 2026, 9:30 AM EST
OSTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.44% |
| Jan 13, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Jan 12, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.24% |
| Jan 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.84% |
| Jan 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% |
| Jan 7, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.15% |
| Jan 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 1.20% |
| Jan 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.01% |
| Jan 2, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Dec 31, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.75% |
| Dec 30, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Dec 29, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.20% |
| Dec 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| Dec 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Dec 23, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.45% |
| Dec 22, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.81% |
| Dec 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.56% |
| Dec 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.72% |
| Dec 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% |
| Dec 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.40% |
| Dec 15, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -5.89% |
| Dec 12, 2025 | 19.88 | 19.88 | 19.88 | 21.07 | 19.88 | -1.17% |
| Dec 11, 2025 | 20.12 | 20.12 | 20.12 | 21.32 | 20.12 | 0.57% |
| Dec 10, 2025 | 20.00 | 20.00 | 20.00 | 21.20 | 20.00 | 0.86% |
| Dec 9, 2025 | 19.83 | 19.83 | 19.83 | 21.02 | 19.83 | -0.66% |
| Dec 8, 2025 | 19.97 | 19.97 | 19.97 | 21.16 | 19.97 | -0.61% |
| Dec 5, 2025 | 20.09 | 20.09 | 20.09 | 21.29 | 20.09 | 0.28% |
| Dec 4, 2025 | 20.03 | 20.03 | 20.03 | 21.23 | 20.03 | -0.05% |