Osterweis Strategic Income Fund (OSTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.20
+0.01 (0.09%)
May 16, 2025, 4:00 PM EDT
OSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| May 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| May 13, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.18% |
| May 12, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.54% |
| May 9, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| May 8, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.09% |
| May 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.09% |
| May 6, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| May 5, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| May 1, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Apr 30, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.18% |
| Apr 29, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.09% |
| Apr 28, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.45% |
| Apr 25, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.18% |
| Apr 24, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.18% |
| Apr 23, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% |
| Apr 22, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.18% |
| Apr 21, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.09% |
| Apr 17, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.09% |
| Apr 16, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| Apr 15, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Apr 14, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.46% |
| Apr 11, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Apr 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Apr 9, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.27% |
| Apr 8, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.37% |
| Apr 7, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.46% |
| Apr 4, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.90% |
| Apr 3, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.54% |
| Apr 2, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 1, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% |
| Mar 31, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| Mar 28, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.18% |
| Mar 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.54% |
| Mar 26, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Mar 25, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Mar 24, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Mar 21, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Mar 20, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Mar 19, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.18% |
| Mar 18, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Mar 17, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Mar 14, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Mar 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Mar 12, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Mar 11, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.18% |
| Mar 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.09% |
| Mar 7, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |