Osterweis (OSTFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.62
+0.10 (0.49%)
Oct 24, 2025, 9:30 AM EDT
OSTFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.49% |
| Oct 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.44% |
| Oct 22, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.34% |
| Oct 21, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.15% |
| Oct 20, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.89% |
| Oct 17, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.35% |
| Oct 16, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.64% |
| Oct 15, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| Oct 14, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Oct 13, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.55% |
| Oct 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.15% |
| Oct 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.54% |
| Oct 8, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Oct 7, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.53% |
| Oct 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.39% |
| Oct 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Oct 2, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.20% |
| Oct 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.29% |
| Sep 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.64% |
| Sep 29, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Sep 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.70% |
| Sep 25, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.59% |
| Sep 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.54% |
| Sep 23, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.54% |
| Sep 22, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.05% |
| Sep 19, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.29% |
| Sep 18, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.54% |
| Sep 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Sep 16, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.05% |
| Sep 15, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.45% |
| Sep 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.79% |
| Sep 11, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.99% |
| Sep 10, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.84% |
| Sep 9, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15% |
| Sep 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Sep 5, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.15% |
| Sep 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.80% |
| Sep 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.75% |
| Sep 2, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% |
| Aug 29, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| Aug 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.40% |
| Aug 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Aug 26, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.25% |
| Aug 25, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.55% |
| Aug 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% |
| Aug 21, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.30% |
| Aug 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.25% |
| Aug 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.15% |
| Aug 18, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Aug 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.35% |