Osterweis Growth & Income Fund (OSTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.00
-0.04 (-0.23%)
Jul 11, 2025, 4:00 PM EDT
OSTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Jul 10, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.12% |
| Jul 9, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Jul 8, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Jul 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.47% |
| Jul 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| Jul 2, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.18% |
| Jul 1, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.06% |
| Jun 30, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.30% |
| Jun 27, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Jun 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| Jun 25, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | -0.12% |
| Jun 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 0.72% |
| Jun 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | 0.60% |
| Jun 20, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.49 | -0.24% |
| Jun 18, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.53 | -0.24% |
| Jun 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.57 | -0.36% |
| Jun 16, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 0.42% |
| Jun 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | -0.89% |
| Jun 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | 0.24% |
| Jun 11, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.67 | -0.06% |
| Jun 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.68 | 0.30% |
| Jun 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.63 | 0.24% |
| Jun 6, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | 0.36% |
| Jun 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.53 | - |
| Jun 4, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.53 | 0.12% |
| Jun 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | 0.61% |
| Jun 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 0.12% |
| May 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.39 | 0.18% |
| May 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.36 | 0.18% |
| May 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.33 | -0.36% |
| May 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.39 | 1.23% |
| May 23, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | -0.55% |
| May 22, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.28 | - |
| May 21, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.28 | -0.79% |
| May 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | -0.06% |
| May 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | 0.18% |
| May 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.39 | 0.37% |
| May 15, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.33 | 0.61% |
| May 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.23 | -0.12% |
| May 13, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.25 | 0.31% |
| May 12, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.20 | 1.62% |
| May 9, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | -0.06% |
| May 8, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.95 | 0.44% |
| May 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.88 | 0.13% |
| May 6, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | -0.50% |
| May 5, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.94 | -0.06% |
| May 2, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 15.95 | 0.94% |