Old Westbury Small & Mid Cap Strategies (OWSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.03 (0.15%)
Aug 26, 2026, 4:00 PM EST
OWSMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | - | - |
| Aug 25, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Aug 24, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.25% |
| Aug 21, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.87% |
| Aug 20, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.56% |
| Aug 19, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.10% |
| Aug 18, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -1.55% |
| Aug 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.10% |
| Aug 14, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.45% |
| Aug 13, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Aug 12, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.66% |
| Aug 11, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.15% |
| Aug 10, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.20% |
| Aug 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.97% |
| Aug 6, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% |
| Aug 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% |
| Aug 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.35% |
| Aug 3, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.10% |
| Jul 31, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Jul 30, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 2.02% |
| Jul 29, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.79% |
| Jul 28, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% |
| Jul 27, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.58% |
| Jul 24, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.42% |
| Jul 23, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Jul 22, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| Jul 21, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.43% |
| Jul 20, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.69% |
| Jul 17, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.25% |
| Jul 16, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.31% |
| Jul 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.36% |
| Jul 14, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.68% |
| Jul 13, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.99% |
| Jul 10, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.21% |
| Jul 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.79% |
| Jul 8, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.99% |
| Jul 7, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.43% |
| Jul 6, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.77% |
| Jul 2, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| Jul 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.36% |
| Jun 30, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.62% |
| Jun 29, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% |
| Jun 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.57% |
| Jun 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.15% |
| Jun 24, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Jun 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.74% |
| Jun 22, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% |
| Jun 18, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.83% |
| Jun 17, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.07% |
| Jun 16, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.20% |