Osterweis Growth & Income Fund (OSTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
+0.02 (0.12%)
At close: Apr 2, 2026
OSTVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Apr 1, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% |
| Mar 31, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.62% |
| Mar 30, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Mar 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.82% |
| Mar 26, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.99% |
| Mar 25, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.35% |
| Mar 24, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Mar 23, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.65% |
| Mar 20, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.76% |
| Mar 19, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.29% |
| Mar 18, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.04% |
| Mar 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.06% |
| Mar 16, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.58% |
| Mar 13, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.35% |
| Mar 12, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.86% |
| Mar 11, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.17% |
| Mar 10, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.23% |
| Mar 9, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.52% |
| Mar 6, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.85% |
| Mar 5, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.56% |
| Mar 4, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.28% |
| Mar 3, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.90% |
| Mar 2, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |
| Feb 27, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Feb 26, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.17% |
| Feb 25, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% |
| Feb 24, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.51% |
| Feb 23, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.45% |
| Feb 20, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.34% |
| Feb 19, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Feb 18, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.45% |
| Feb 17, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Feb 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.17% |
| Feb 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.51% |
| Feb 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.17% |
| Feb 10, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.06% |
| Feb 9, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Feb 6, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.74% |
| Feb 5, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.51% |
| Feb 4, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.17% |
| Feb 3, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.68% |
| Feb 2, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.28% |
| Jan 30, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.39% |
| Jan 29, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.39% |
| Jan 28, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.22% |
| Jan 27, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.22% |
| Jan 26, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.17% |
| Jan 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Jan 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% |