Canada markets closed

Osterweis (OSTFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
20.78-0.05 (-0.24%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202420.7820.7820.7820.7820.78-
Jun 27, 202420.8320.8320.8320.8320.83-
Jun 26, 202420.8220.8220.8220.8220.82-
Jun 25, 202420.8620.8620.8620.8620.86-
Jun 24, 202420.8820.8820.8820.8820.88-
Jun 21, 202420.9820.9820.9820.9820.98-
Jun 20, 202420.8920.8920.8920.8920.89-
Jun 18, 202420.8720.8720.8720.8720.87-
Jun 17, 202420.8520.8520.8520.8520.85-
Jun 14, 202420.6420.6420.6420.6420.64-
Jun 13, 202420.6120.6120.6120.6120.61-
Jun 12, 202420.6820.6820.6820.6820.68-
Jun 11, 202420.5920.5920.5920.5920.59-
Jun 10, 202420.5820.5820.5820.5820.58-
Jun 07, 202420.5020.5020.5020.5020.50-
Jun 06, 202420.5520.5520.5520.5520.55-
Jun 05, 202420.5320.5320.5320.5320.53-
Jun 04, 202420.3120.3120.3120.3120.31-
Jun 03, 202420.2620.2620.2620.2620.26-
May 31, 202420.2920.2920.2920.2920.29-
May 30, 202420.1620.1620.1620.1620.16-
May 29, 202420.3120.3120.3120.3120.31-
May 28, 202420.5120.5120.5120.5120.51-
May 24, 202420.5820.5820.5820.5820.58-
May 23, 202420.4720.4720.4720.4720.47-
May 22, 202420.6620.6620.6620.6620.66-
May 21, 202420.7020.7020.7020.7020.70-
May 20, 202420.7620.7620.7620.7620.76-
May 17, 202420.7020.7020.7020.7020.70-
May 16, 202420.6920.6920.6920.6920.69-
May 15, 202420.7120.7120.7120.7120.71-
May 14, 202420.4920.4920.4920.4920.49-
May 13, 202420.4020.4020.4020.4020.40-
May 10, 202420.4720.4720.4720.4720.47-
May 09, 202420.4020.4020.4020.4020.40-
May 08, 202420.2920.2920.2920.2920.29-
May 07, 202420.3120.3120.3120.3120.31-
May 06, 202420.2220.2220.2220.2220.22-
May 03, 202420.0120.0120.0120.0120.01-
May 02, 202419.8219.8219.8219.8219.82-
May 01, 202419.6919.6919.6919.6919.69-
Apr 30, 202419.7419.7419.7419.7419.74-
Apr 29, 202420.0320.0320.0320.0320.03-
Apr 26, 202420.0820.0820.0820.0820.08-
Apr 25, 202419.8219.8219.8219.8219.82-
Apr 24, 202419.9619.9619.9619.9619.96-
Apr 23, 202420.0120.0120.0120.0120.01-
Apr 22, 202419.7719.7719.7719.7719.77-
Apr 19, 202419.6319.6319.6319.6319.63-
Apr 18, 202419.7219.7219.7219.7219.72-
Apr 17, 202419.8319.8319.8319.8319.83-
Apr 16, 202419.9919.9919.9919.9919.99-
Apr 15, 202420.0120.0120.0120.0120.01-
Apr 12, 202420.1820.1820.1820.1820.18-
Apr 11, 202420.5020.5020.5020.5020.50-
Apr 10, 202420.4020.4020.4020.4020.40-
Apr 09, 202420.6220.6220.6220.6220.62-
Apr 08, 202420.5520.5520.5520.5520.55-
Apr 05, 202420.5420.5420.5420.5420.54-
Apr 04, 202420.3220.3220.3220.3220.32-
Apr 03, 202420.6120.6120.6120.6120.61-
Apr 02, 202420.5520.5520.5520.5520.55-
Apr 01, 202420.7220.7220.7220.7220.72-
Mar 28, 202420.7220.7220.7220.7220.72-
Mar 27, 202420.6920.6920.6920.6920.69-
Mar 26, 202420.5120.5120.5120.5120.51-
Mar 25, 202420.5520.5520.5520.5520.55-
Mar 22, 202420.6020.6020.6020.6020.60-
Mar 21, 202420.6620.6620.6620.6620.66-
Mar 20, 202420.5320.5320.5320.5320.53-
Mar 19, 202420.3920.3920.3920.3920.39-
Mar 18, 202420.3120.3120.3120.3120.31-
Mar 15, 202420.2120.2120.2120.2120.21-
Mar 14, 202420.3820.3820.3820.3820.38-
Mar 13, 202420.4220.4220.4220.4220.42-
Mar 12, 202420.4720.4720.4720.4720.47-
Mar 11, 202420.2720.2720.2720.2720.27-
Mar 08, 202420.3520.3520.3520.3520.35-
Mar 07, 202420.4620.4620.4620.4620.46-
Mar 06, 202420.2820.2820.2820.2820.28-
Mar 05, 202420.1520.1520.1520.1520.15-
Mar 04, 202420.2320.2320.2320.2320.23-
Mar 01, 202420.1920.1920.1920.1920.19-
Feb 29, 202420.0420.0420.0420.0420.04-
Feb 28, 202419.9319.9319.9319.9319.93-
Feb 27, 202419.9219.9219.9219.9219.92-
Feb 26, 202419.9119.9119.9119.9119.91-
Feb 23, 202419.9819.9819.9819.9819.98-
Feb 22, 202419.9619.9619.9619.9619.96-
Feb 21, 202419.6219.6219.6219.6219.62-
Feb 20, 202419.5619.5619.5619.5619.56-
Feb 16, 202419.6419.6419.6419.6419.64-
Feb 15, 202419.7219.7219.7219.7219.72-
Feb 14, 202419.6919.6919.6919.6919.69-
Feb 13, 202419.4519.4519.4519.4519.45-
Feb 12, 202419.7419.7419.7419.7419.74-
Feb 09, 202419.8319.8319.8319.8319.83-
Feb 08, 202419.6519.6519.6519.6519.65-
Feb 07, 202419.6219.6219.6219.6219.62-
Feb 06, 202419.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...