Skip to main content
logo
Osterweis Growth & Income Fund (OSTVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.95
-0.10 (-0.55%)
At close: May 19, 2026

OSTVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202617.9517.9517.9517.9517.95-0.55%
May 18, 202618.0518.0518.0518.0518.050.28%
May 15, 202618.0018.0018.0018.0018.00-0.94%
May 14, 202618.1718.1718.1718.1718.170.17%
May 13, 202618.1418.1418.1418.1418.140.28%
May 12, 202618.0918.0918.0918.0918.09-0.11%
May 11, 202618.1118.1118.1118.1118.11-0.06%
May 8, 202618.1218.1218.1218.1218.120.11%
May 7, 202618.1018.1018.1018.1018.10-0.44%
May 6, 202618.1818.1818.1818.1818.180.83%
May 5, 202618.0318.0318.0318.0318.030.45%
May 4, 202617.9517.9517.9517.9517.95-0.50%
May 1, 202618.0418.0418.0418.0418.04-0.17%
Apr 30, 202618.0718.0718.0718.0718.071.29%
Apr 29, 202617.8417.8417.8417.8417.84-0.06%
Apr 28, 202617.8517.8517.8517.8517.85-0.61%
Apr 27, 202617.9617.9617.9617.9617.96-0.17%
Apr 24, 202617.9917.9917.9917.9917.990.06%
Apr 23, 202617.9817.9817.9817.9817.980.28%
Apr 22, 202617.9317.9317.9317.9317.930.39%
Apr 21, 202617.8617.8617.8617.8617.86-0.39%
Apr 20, 202617.9317.9317.9317.9317.93-0.06%
Apr 17, 202617.9417.9417.9417.9417.940.96%
Apr 16, 202617.7717.7717.7717.7717.77-0.06%
Apr 15, 202617.7817.7817.7817.7817.780.17%
Apr 14, 202617.7517.7517.7517.7517.750.51%
Apr 13, 202617.6617.6617.6617.6617.660.63%
Apr 10, 202617.5517.5517.5517.5517.55-0.28%
Apr 9, 202617.6017.6017.6017.6017.600.40%
Apr 8, 202617.5317.5317.5317.5317.532.04%
Apr 7, 202617.1817.1817.1817.1817.18-
Apr 6, 202617.1817.1817.1817.1817.180.47%
Apr 2, 202617.1017.1017.1017.1017.100.12%
Apr 1, 202617.0817.0817.0817.0817.080.71%
Mar 31, 202616.9616.9616.9616.9616.961.62%
Mar 30, 202616.6916.6916.6916.6916.69-0.06%
Mar 27, 202616.7016.7016.7016.7016.70-1.82%
Mar 26, 202617.0117.0117.0117.0117.01-0.99%
Mar 25, 202617.1817.1817.1817.1817.180.35%
Mar 24, 202617.1217.1217.1217.1217.12-0.12%
Mar 23, 202617.1417.1417.1417.1417.140.65%
Mar 20, 202617.0317.0317.0317.0317.03-0.76%
Mar 19, 202617.1617.1617.1617.1617.16-0.29%
Mar 18, 202617.2117.2117.2117.2117.21-1.04%
Mar 17, 202617.3917.3917.3917.3917.390.06%
Mar 16, 202617.3817.3817.3817.3817.380.58%
Mar 13, 202617.2817.2817.2817.2817.28-0.35%
Mar 12, 202617.3417.3417.3417.3417.34-0.86%
Mar 11, 202617.4917.4917.4917.4917.49-0.17%
Mar 10, 202617.5217.5217.5217.5217.52-0.23%