Advertisement
U.S. Markets open in 7 hrs 57 mins

Osterweis Opportunity Fund (OSTGX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
18.15-0.04 (-0.22%)
At close: 08:00PM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202418.1518.1518.1518.1518.15-
Oct 17, 202418.1918.1918.1918.1918.19-
Oct 16, 202418.2718.2718.2718.2718.27-
Oct 15, 202418.1618.1618.1618.1618.16-
Oct 14, 202418.3518.3518.3518.3518.35-
Oct 11, 202418.2318.2318.2318.2318.23-
Oct 10, 202417.9217.9217.9217.9217.92-
Oct 09, 202418.0018.0018.0018.0018.00-
Oct 08, 202417.9117.9117.9117.9117.91-
Oct 07, 202417.7317.7317.7317.7317.73-
Oct 04, 202417.8717.8717.8717.8717.87-
Oct 03, 202417.5917.5917.5917.5917.59-
Oct 02, 202417.7317.7317.7317.7317.73-
Oct 01, 202417.6817.6817.6817.6817.68-
Sep 30, 202417.9417.9417.9417.9417.94-
Sep 27, 202417.8917.8917.8917.8917.89-
Sep 26, 202417.8317.8317.8317.8317.83-
Sep 25, 202417.7417.7417.7417.7417.74-
Sep 24, 202417.8917.8917.8917.8917.89-
Sep 23, 202417.8417.8417.8417.8417.84-
Sep 20, 202417.9317.9317.9317.9317.93-
Sep 19, 202417.9017.9017.9017.9017.90-
Sep 18, 202417.5417.5417.5417.5417.54-
Sep 17, 202417.4917.4917.4917.4917.49-
Sep 16, 202417.4317.4317.4317.4317.43-
Sep 13, 202417.3617.3617.3617.3617.36-
Sep 12, 202417.1717.1717.1717.1717.17-
Sep 11, 202416.9516.9516.9516.9516.95-
Sep 10, 202416.6616.6616.6616.6616.66-
Sep 09, 202416.6916.6916.6916.6916.69-
Sep 06, 202416.5716.5716.5716.5716.57-
Sep 05, 202416.8816.8816.8816.8816.88-
Sep 04, 202416.9416.9416.9416.9416.94-
Sep 03, 202416.9416.9416.9416.9416.94-
Aug 30, 202417.6517.6517.6517.6517.65-
Aug 29, 202417.5017.5017.5017.5017.50-
Aug 28, 202417.3717.3717.3717.3717.37-
Aug 27, 202417.6017.6017.6017.6017.60-
Aug 26, 202417.6117.6117.6117.6117.61-
Aug 23, 202417.8117.8117.8117.8117.81-
Aug 22, 202417.4617.4617.4617.4617.46-
Aug 21, 202417.5317.5317.5317.5317.53-
Aug 20, 202417.1717.1717.1717.1717.17-
Aug 19, 202417.3317.3317.3317.3317.33-
Aug 16, 202417.1417.1417.1417.1417.14-
Aug 15, 202417.1017.1017.1017.1017.10-
Aug 14, 202416.7316.7316.7316.7316.73-
Aug 13, 202416.7816.7816.7816.7816.78-
Aug 12, 202416.5716.5716.5716.5716.57-
Aug 09, 202416.6216.6216.6216.6216.62-
Aug 08, 202416.4316.4316.4316.4316.43-
Aug 07, 202415.8815.8815.8815.8815.88-
Aug 06, 202416.0416.0416.0416.0416.04-
Aug 05, 202415.6715.6715.6715.6715.67-
Aug 02, 202416.0316.0316.0316.0316.03-
Aug 01, 202416.5716.5716.5716.5716.57-
Jul 31, 202416.9016.9016.9016.9016.90-
Jul 30, 202416.6816.6816.6816.6816.68-
Jul 29, 202416.7516.7516.7516.7516.75-
Jul 26, 202416.8616.8616.8616.8616.86-
Jul 25, 202416.5216.5216.5216.5216.52-
Jul 24, 202416.4716.4716.4716.4716.47-
Jul 23, 202416.8716.8716.8716.8716.87-
Jul 22, 202416.7716.7716.7716.7716.77-
Jul 19, 202416.5116.5116.5116.5116.51-
Jul 18, 202416.5616.5616.5616.5616.56-
Jul 17, 202416.8016.8016.8016.8016.80-
Jul 16, 202417.2317.2317.2317.2317.23-
Jul 15, 202416.8716.8716.8716.8716.87-
Jul 12, 202416.7316.7316.7316.7316.73-
Jul 11, 202416.6216.6216.6216.6216.62-
Jul 10, 202416.3116.3116.3116.3116.31-
Jul 09, 202416.3116.3116.3116.3116.31-
Jul 08, 202416.4516.4516.4516.4516.45-
Jul 05, 202416.3816.3816.3816.3816.38-
Jul 03, 202416.3716.3716.3716.3716.37-
Jul 02, 202416.3016.3016.3016.3016.30-
Jul 01, 202416.2816.2816.2816.2816.28-
Jun 28, 202416.3816.3816.3816.3816.38-
Jun 27, 202416.3316.3316.3316.3316.33-
Jun 26, 202416.1316.1316.1316.1316.13-
Jun 25, 202416.2016.2016.2016.2016.20-
Jun 24, 202416.1416.1416.1416.1416.14-
Jun 21, 202416.1916.1916.1916.1916.19-
Jun 20, 202416.1416.1416.1416.1416.14-
Jun 18, 202416.3216.3216.3216.3216.32-
Jun 17, 202416.1916.1916.1916.1916.19-
Jun 14, 202416.0416.0416.0416.0416.04-
Jun 13, 202416.2416.2416.2416.2416.24-
Jun 12, 202416.4316.4316.4316.4316.43-
Jun 11, 202416.2016.2016.2016.2016.20-
Jun 10, 202416.1816.1816.1816.1816.18-
Jun 07, 202416.0716.0716.0716.0716.07-
Jun 06, 202416.1816.1816.1816.1816.18-
Jun 05, 202416.2816.2816.2816.2816.28-
Jun 04, 202415.8615.8615.8615.8615.86-
Jun 03, 202416.1216.1216.1216.1216.12-
May 31, 202416.2416.2416.2416.2416.24-
May 30, 202416.1416.1416.1416.1416.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...