Old Westbury Small & Mid Cap Strategies Fund (OWSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.73
-0.12 (-0.67%)
Apr 2, 2026, 4:00 PM EST
OWSMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | - | - |
| Apr 1, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.25% |
| Mar 31, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 3.04% |
| Mar 30, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.52% |
| Mar 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.92% |
| Mar 26, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -2.09% |
| Mar 25, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.43% |
| Mar 24, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.69% |
| Mar 23, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.22% |
| Mar 20, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.22% |
| Mar 19, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.51% |
| Mar 18, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.18% |
| Mar 17, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.51% |
| Mar 16, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.68% |
| Mar 13, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.07% |
| Mar 12, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.76% |
| Mar 11, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.27% |
| Mar 10, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.11% |
| Mar 9, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Mar 6, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.25% |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.92% |
| Mar 4, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.21% |
| Mar 3, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -3.22% |
| Mar 2, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.62% |
| Feb 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.10% |
| Feb 26, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.62% |
| Feb 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Feb 24, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.68% |
| Feb 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.63% |
| Feb 20, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% |
| Feb 19, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.21% |
| Feb 18, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.42% |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.21% |
| Feb 13, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.21% |
| Feb 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.10% |
| Feb 11, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.26% |
| Feb 10, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.26% |
| Feb 9, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 3.26% |
| Feb 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Feb 5, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.23% |
| Feb 4, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.22% |
| Feb 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.92% |
| Feb 2, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.11% |
| Jan 30, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.81% |
| Jan 29, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.21% |
| Jan 27, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.64% |
| Jan 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.27% |
| Jan 23, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.11% |
| Jan 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.19% |