OSTVX Fund Historical Price Quotes NMFQS:OSTVX
Allocation--50% to 70% Equity | Osterweis
$17.79
↓
$-0.01 (-0.06%)
Last Updated: Feb 17, 2026
OSTVX Historical Data
You're viewing historical data for Osterweis Growth & Income Fund (OSTVX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-12-24 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-12-23 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-12-22 | $17.46 | $17.46 | $17.46 | $17.46 | 0 |
| 2025-12-19 | $17.37 | $17.37 | $17.37 | $17.37 | 0 |
| 2025-12-18 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-12-17 | $17.23 | $17.23 | $17.23 | $17.23 | 0 |
| 2025-12-16 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-12-15 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-12-12 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2025-12-11 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-12-10 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-12-09 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-12-08 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-12-05 | $17.85 | $17.85 | $17.85 | $17.85 | 0 |
| 2025-12-04 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2025-12-03 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2025-12-02 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-12-01 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-11-28 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-11-26 | $17.78 | $17.78 | $17.78 | $17.78 | 0 |
| 2025-11-25 | $17.72 | $17.72 | $17.72 | $17.72 | 0 |
| 2025-11-24 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-11-21 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-20 | $17.22 | $17.22 | $17.22 | $17.22 | 0 |
| 2025-11-19 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-11-18 | $17.29 | $17.29 | $17.29 | $17.29 | 0 |
| 2025-11-17 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-11-14 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2025-11-13 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-11-12 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-11-11 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2025-11-10 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2025-11-07 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-11-06 | $17.36 | $17.36 | $17.36 | $17.36 | 0 |
| 2025-11-05 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-11-04 | $17.39 | $17.39 | $17.39 | $17.39 | 0 |
| 2025-11-03 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-10-31 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-10-30 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-10-29 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-10-28 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-10-27 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-10-24 | $17.51 | $17.51 | $17.51 | $17.51 | 0 |
| 2025-10-23 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-10-22 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2025-10-21 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2025-10-20 | $17.44 | $17.44 | $17.44 | $17.44 | 0 |
| 2025-10-17 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2025-10-16 | $17.31 | $17.31 | $17.31 | $17.31 | 0 |
| 2025-10-15 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |