Osterweis OSTFX
21.87 USD -0.04 (-0.18%)
Regular-session close
Day range unavailable
18.50 52-week range 22.09
- YTD
- +10.01%
- 1 year
- +6.27%
OSTFX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09 | -0.41% |
| Nov 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | +0.21 | +0.96% |
| Nov 10, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | -0.04 | -0.18% |
| Nov 9, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | +0.51 | +2.39% |
| Nov 6, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | -0.05 | -0.23% |
| Nov 5, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | -0.72 | -3.26% |
| Nov 4, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | +0.56 | +2.60% |
| Nov 3, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | -0.04 | -0.19% |
| Nov 2, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | +0.07 | +0.33% |
| Oct 30, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -0.21 | -0.97% |
| Oct 29, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 0.00 | 0.00% |
| Oct 28, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | +0.05 | +0.23% |
| Oct 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | +0.04 | +0.19% |
| Oct 26, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.12 | +0.56% |
| Oct 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -0.07 | -0.32% |
| Oct 22, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | -0.12 | -0.55% |
| Oct 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | +0.07 | +0.32% |
| Oct 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.10 | +0.46% |
| Oct 19, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | +0.01 | +0.05% |
| Oct 16, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | -0.12 | -0.55% |
| Oct 15, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | +0.25 | +1.17% |
| Oct 14, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -0.18 | -0.83% |
| Oct 13, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | -0.03 | -0.14% |
| Oct 12, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.01 | +0.05% |
| Oct 9, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.12 | +0.56% |
| Oct 8, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | -0.07 | -0.33% |
| Oct 7, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | -0.08 | -0.37% |
| Oct 6, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.12 | +0.56% |
| Oct 5, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | +0.13 | +0.61% |
| Oct 2, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +0.20 | +0.95% |
| Oct 1, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | +0.02 | +0.09% |
| Sep 30, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.07 | -0.33% |
| Sep 29, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.05 | -0.24% |
| Sep 28, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | -0.08 | -0.37% |
| Sep 25, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | +0.15 | +0.71% |
| Sep 24, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | +0.01 | +0.05% |
| Sep 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | -0.17 | -0.80% |
| Sep 22, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | +0.04 | +0.19% |
| Sep 21, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | +0.23 | +1.09% |
| Sep 18, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.07 | +0.33% |
| Sep 17, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | +0.16 | +0.77% |
| Sep 16, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | -0.15 | -0.71% |
| Sep 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | -0.16 | -0.76% |
| Sep 14, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | -0.04 | -0.19% |
| Sep 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | +0.18 | +0.86% |
| Sep 10, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | -0.10 | -0.47% |
| Sep 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | -0.17 | -0.80% |
| Sep 8, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | -0.21 | -0.98% |
| Sep 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09 | -0.42% |
| Sep 3, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.16 | +0.75% |
| Sep 2, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.09 | +0.42% |
| Sep 1, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | -0.20 | -0.93% |
| Aug 31, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | -0.13 | -0.60% |
| Aug 28, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | +0.02 | +0.09% |
| Aug 27, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | +0.07 | +0.32% |
| Aug 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.06 | -0.28% |
| Aug 25, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | -0.01 | -0.05% |
| Aug 24, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | +0.01 | +0.05% |
| Aug 21, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | +0.11 | +0.51% |
| Aug 20, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | -0.15 | -0.69% |
| Aug 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | +0.10 | +0.46% |
| Aug 18, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.11 | -0.51% |
| Aug 17, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | -0.12 | -0.55% |
| Aug 14, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | -0.11 | -0.50% |
| Aug 13, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | +0.05 | +0.23% |
65 days, newest first. Daily bars as drawn on the OSTFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.