Osterweis Opportunity Fund (OSTGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.95
+0.08 (0.50%)
Jul 14, 2025, 4:00 PM EDT
OSTGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.32% |
| Jul 14, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.50% |
| Jul 11, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.43% |
| Jul 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.19% |
| Jul 9, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.07% |
| Jul 8, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.50% |
| Jul 7, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -1.37% |
| Jul 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.07% |
| Jul 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.57% |
| Jul 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.75% |
| Jun 30, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.31% |
| Jun 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.19% |
| Jun 26, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.83% |
| Jun 25, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.69% |
| Jun 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.71% |
| Jun 23, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% |
| Jun 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.82% |
| Jun 18, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
| Jun 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.51% |
| Jun 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.41% |
| Jun 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.52% |
| Jun 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| Jun 11, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.31% |
| Jun 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Jun 9, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| Jun 6, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Jun 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.13% |
| Jun 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Jun 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.70% |
| Jun 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.59% |
| May 30, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| May 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.20% |
| May 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -1.23% |
| May 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.78% |
| May 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.52% |
| May 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% |
| May 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.00% |
| May 20, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.84% |
| May 19, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.32% |
| May 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.77% |
| May 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.13% |
| May 14, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.39% |
| May 13, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.71% |
| May 12, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 3.56% |
| May 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.60% |
| May 8, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.42% |
| May 7, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% |
| May 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |
| May 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.20% |
| May 2, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 2.71% |