Singapore markets open in 2 hours 50 minutes

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