Osterweis Strategic Income (OSTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.31
+0.02 (0.18%)
Aug 25, 2025, 4:00 PM EDT
OSTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.18% |
| Aug 22, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% |
| Aug 21, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 20, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 19, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 18, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 15, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Aug 12, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Aug 11, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Aug 8, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Aug 7, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Aug 6, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Aug 5, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.09% |
| Aug 4, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.18% |
| Aug 1, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.09% |
| Jul 31, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Jul 30, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jul 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jul 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.35% |
| Jul 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.09% |
| Jul 24, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.09% |
| Jul 23, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| Jul 22, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Jul 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Jul 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 17, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jul 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Jul 15, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.09% |
| Jul 14, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jul 11, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| Jul 10, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Jul 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 8, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.09% |
| Jul 7, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Jul 3, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.09% |
| Jul 2, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jul 1, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jun 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.09% |
| Jun 27, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.09% |
| Jun 26, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.27% |
| Jun 25, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.22 | 0.09% |
| Jun 24, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.21 | 0.18% |
| Jun 23, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.19 | 0.18% |
| Jun 20, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.17 | 0.09% |
| Jun 18, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.16 | - |
| Jun 17, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.16 | - |
| Jun 16, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.16 | 0.09% |
| Jun 13, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.15 | -0.09% |