Osterweis Opportunity Fund (OSTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.55
+0.12 (0.73%)
At close: Apr 2, 2026
OSTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Apr 1, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.80% |
| Mar 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.82% |
| Mar 30, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.71% |
| Mar 27, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -2.53% |
| Mar 26, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -2.05% |
| Mar 25, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.85% |
| Mar 24, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.92% |
| Mar 23, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 2.71% |
| Mar 20, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -3.18% |
| Mar 19, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.55% |
| Mar 18, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.21% |
| Mar 17, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.80% |
| Mar 16, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.36% |
| Mar 13, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Mar 12, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -2.77% |
| Mar 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| Mar 10, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.48% |
| Mar 9, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.58% |
| Mar 6, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -2.96% |
| Mar 5, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.23% |
| Mar 4, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.23% |
| Mar 3, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -2.34% |
| Mar 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.23% |
| Feb 27, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.97% |
| Feb 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.23% |
| Feb 25, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.91% |
| Feb 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.11% |
| Feb 23, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -2.01% |
| Feb 20, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.11% |
| Feb 19, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.39% |
| Feb 18, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.12% |
| Feb 17, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.62% |
| Feb 13, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.61% |
| Feb 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.14% |
| Feb 11, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% |
| Feb 10, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.06% |
| Feb 9, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| Feb 6, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 3.14% |
| Feb 5, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.21% |
| Feb 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.57% |
| Feb 3, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.79% |
| Feb 2, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.86% |
| Jan 30, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.02% |
| Jan 29, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.11% |
| Jan 28, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.23% |
| Jan 27, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.39% |
| Jan 26, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.51% |
| Jan 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% |
| Jan 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% |