Skip to main content
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
26.18
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
26.18
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2126.2126.1726.1826.18-0.04%10,020
Dec 4, 202526.2026.2026.1626.1926.19-0.08%18,709
Dec 3, 202526.1926.2126.1726.2126.210.19%2,761
Dec 2, 202526.1626.1626.1526.1626.160.02%7,769
Dec 1, 202526.1426.1526.0826.1526.15-0.76%14,337
Nov 28, 202526.3526.3526.3426.3526.220.04%1,781
Nov 26, 202526.3226.3426.3226.3426.210.17%4,547
Nov 25, 202526.2526.3026.2526.3026.170.23%4,188
Nov 24, 202526.2226.2426.2226.2426.110.17%5,648
Nov 21, 202526.1626.1926.1526.1926.060.29%4,011
Nov 20, 202526.2026.2026.1226.1225.99-0.15%5,172
Nov 19, 202526.1826.2026.1626.1626.03-0.04%3,408
Nov 18, 202526.1426.1726.1426.1726.040.11%3,468
Nov 17, 202526.1826.1826.1426.1426.01-0.09%4,876
Nov 14, 202526.1626.1926.1626.1626.03-0.11%8,112
Nov 13, 202526.2026.2026.1826.1926.06-0.26%5,305
Nov 12, 202526.2526.2726.2526.2626.13-0.16%3,910
Nov 11, 202526.2626.3026.2626.3026.170.26%4,432
Nov 10, 202526.2226.2326.2226.2326.100.10%875
Nov 7, 202526.1626.2226.1626.2126.080.04%8,002
Nov 6, 202526.1826.2026.1726.2026.070.22%2,513
Nov 5, 202526.1626.1626.1326.1426.01-0.12%3,610
Nov 4, 202526.1126.1826.1126.1726.040.17%26,859
Nov 3, 202526.1426.1426.1226.1326.00-0.59%4,019
Oct 31, 202526.3326.3326.2826.2826.03-0.03%4,652
Oct 30, 202526.3026.3026.2926.2926.04-0.22%575
Oct 29, 202526.4326.4426.3526.3526.10-0.31%12,559
Oct 28, 202526.4226.4326.4026.4326.180.08%5,547
Oct 27, 202526.3526.4826.3326.4126.160.40%6,868
Oct 24, 202526.2826.3126.2826.3126.050.06%12,375
Oct 23, 202526.2926.3126.2826.2926.04-0.15%9,387
Oct 22, 202526.3126.3326.2926.3326.080.08%21,178
Oct 21, 202526.3126.3526.3026.3126.060.04%10,049
Oct 20, 202526.2926.3126.2926.3026.050.20%4,523
Oct 17, 202526.2526.2626.2426.2526.00-0.08%2,133
Oct 16, 202526.2326.2726.2326.2726.020.24%32,895
Oct 15, 202526.2326.2426.1826.2125.960.16%14,472
Oct 14, 202526.0926.1826.0926.1725.920.19%11,392
Oct 13, 202526.0626.1226.0626.1225.870.21%607
Oct 10, 202526.1026.1026.0626.0625.81-0.08%6,284
Oct 9, 202526.0926.1326.0826.0825.83-0.21%13,216
Oct 8, 202526.1926.1926.1326.1425.89-0.13%9,084
Oct 7, 202526.1726.1926.1726.1725.92-0.03%7,624
Oct 6, 202526.1626.2526.1626.1825.93-0.05%10,628
Oct 3, 202526.2126.2126.1826.1925.94-0.07%5,029
Oct 2, 202526.1726.2126.1726.2125.960.08%3,136
Oct 1, 202526.1726.1926.1526.1925.94-0.34%2,106
Sep 30, 202526.2926.2926.2726.2825.890.06%8,980
Sep 29, 202526.2726.2726.2626.2725.880.19%1,300
Sep 26, 202526.2126.2226.2126.2225.830.04%906
Sep 25, 202526.1926.2126.1926.2125.82-0.29%11,830
Sep 24, 202526.2926.2926.2826.2825.89-0.28%5,023
Sep 23, 202526.3426.3626.3326.3625.970.14%3,692
Sep 22, 202526.3326.3326.3126.3225.93-0.14%6,838
Sep 19, 202526.3426.3626.3326.3625.97-0.06%6,111
Sep 18, 202526.3526.3926.3526.3725.98-0.02%19,149
Sep 17, 202526.4226.4726.3626.3825.99-0.22%3,818
Sep 16, 202526.4326.4426.4226.4326.05-0.02%23,288
Sep 15, 202526.4226.4426.4226.4426.050.23%14,401
Sep 12, 202526.3826.3826.3526.3825.99-0.09%661
Sep 11, 202526.4126.4226.4026.4126.020.19%10,995
Sep 10, 202526.3526.3826.3526.3625.970.20%2,960
Sep 9, 202526.3326.4026.2926.3025.92-0.18%8,701
Sep 8, 202526.3426.3526.3226.3525.960.11%4,324
Sep 5, 202526.3326.3426.3126.3225.930.40%10,329
Sep 4, 202526.1726.2226.1726.2225.830.29%8,149
Sep 3, 202526.0926.1526.0926.1425.760.27%17,501
Sep 2, 202526.0326.0726.0326.0725.69-0.67%5,456
Aug 29, 202526.2426.2626.2426.2525.73-0.04%1,569
Aug 28, 202526.2326.2626.2326.2625.740.06%2,221
Aug 27, 202526.2126.2426.2126.2425.720.10%4,950
Aug 26, 202526.1726.2226.1726.2225.700.19%12,908
Aug 25, 202526.1426.1726.1426.1725.65-0.25%6,754
Aug 22, 202526.1726.2326.1526.2325.710.80%12,157
Aug 21, 202526.0126.0226.0026.0225.51-0.25%1,861
Aug 20, 202526.0726.1226.0726.0925.570.05%11,212
Aug 19, 202526.0826.0826.0726.0725.560.02%5,587
Aug 18, 202526.0726.0726.0526.0725.55-0.01%6,898
Aug 15, 202526.0926.0926.0726.0725.55-0.06%2,373
Aug 14, 202526.1126.1126.0826.0925.57-0.17%2,909
Aug 13, 202526.1226.1326.1226.1325.610.29%809
Aug 12, 202526.0326.0626.0126.0625.540.07%1,565
Aug 11, 202526.0326.0526.0326.0425.520.03%11,132
Aug 8, 202526.0426.0626.0326.0325.51-0.06%5,495
Aug 7, 202526.0426.0526.0426.0525.53-0.04%1,065
Aug 6, 202526.0326.0626.0326.0625.540.04%2,620
Aug 5, 202526.0326.0526.0226.0525.530.08%6,533
Aug 4, 202526.0026.0325.9926.0325.510.17%2,001
Aug 1, 202525.9525.9825.8225.9825.47-0.09%15,087
Jul 31, 202526.0426.0426.0026.0025.35-3,529
Jul 30, 202526.0126.0325.9926.0025.35-0.18%2,009
Jul 29, 202526.1026.1026.0326.0525.400.23%5,729
Jul 28, 202525.9825.9925.9725.9925.34-0.04%4,267
Jul 25, 202525.9626.0125.9626.0025.350.10%3,102
Jul 24, 202525.9525.9825.9525.9725.32-0.12%1,385
Jul 23, 202526.0026.0026.0026.0025.350.01%98
Jul 22, 202526.1226.1226.0026.0025.350.14%832
Jul 21, 202525.9925.9925.9725.9725.310.18%573
Jul 18, 202525.9325.9325.9225.9225.270.17%172
Jul 17, 202525.8725.8825.8625.8825.23-1,719