Skip to main content
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.78
-0.08 (-0.29%)
Mar 6, 2026, 4:00 PM EST - Market closed

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.8025.9025.7825.7825.78-0.27%18,459
Mar 5, 202625.8525.8625.8325.8625.86-0.17%7,687
Mar 4, 202625.9225.9325.9025.9025.900.08%20,776
Mar 3, 202625.8925.9625.8825.8825.88-0.52%82,005
Mar 2, 202625.9726.0225.9626.0226.02-0.73%8,318
Feb 27, 202626.2426.2526.2126.2126.08-0.07%14,074
Feb 26, 202626.2226.2326.2126.2326.100.04%3,993
Feb 25, 202626.2026.2226.2026.2226.090.11%3,273
Feb 24, 202626.2026.2126.1826.1926.06-0.11%6,986
Feb 23, 202626.2126.2326.2126.2226.09-0.04%1,488
Feb 20, 202626.2226.2326.2026.2326.10-3,110
Feb 19, 202626.2126.2326.1926.2326.100.04%6,114
Feb 18, 202626.2326.2526.2126.2226.09-0.02%3,900
Feb 17, 202626.2226.3826.1926.2226.09-21,142
Feb 13, 202626.2026.2226.2026.2226.090.15%3,476
Feb 12, 202626.1526.1826.1526.1826.050.25%1,161
Feb 11, 202626.1326.1326.1126.1225.99-0.06%1,405
Feb 10, 202626.1426.1526.1326.1326.000.13%3,360
Feb 9, 202626.0926.1026.0926.1025.970.08%5,164
Feb 6, 202626.0726.0826.0626.0825.950.15%2,096
Feb 5, 202626.0126.0426.0026.0425.910.23%4,280
Feb 4, 202626.0126.0125.9825.9825.85-0.21%1,323
Feb 3, 202626.0526.0525.9926.0325.90-0.12%21,369
Feb 2, 202626.0526.0726.0426.0625.93-0.50%4,154
Jan 30, 202626.2926.2926.1526.1925.92-0.13%17,978
Jan 29, 202626.2026.2226.1726.2225.950.05%3,011
Jan 28, 202626.2526.2526.1926.2125.940.02%9,094
Jan 27, 202626.3026.3026.2126.2125.93-18,429
Jan 26, 202626.2126.2126.2126.2125.930.07%3,034
Jan 23, 202626.2026.2226.1726.1925.92-0.05%3,750
Jan 22, 202626.1826.2226.1826.2025.930.10%21,349
Jan 21, 202626.1426.1826.1326.1825.910.25%47,137
Jan 20, 202626.1826.1826.0926.1125.84-0.32%14,903
Jan 16, 202626.2226.2226.1926.2025.93-0.04%2,320
Jan 15, 202626.2426.2426.2026.2125.93-0.04%9,457
Jan 14, 202626.2026.2226.1926.2225.950.08%11,693
Jan 13, 202626.2826.2826.1826.2025.930.15%14,287
Jan 12, 202626.1526.1626.1426.1625.89-0.01%6,510
Jan 9, 202626.1226.1626.1226.1625.890.10%16,518
Jan 8, 202626.1026.1326.1026.1325.86-0.02%14,114
Jan 7, 202626.1426.1526.1326.1425.870.04%5,112
Jan 6, 202626.1126.1326.1126.1325.860.10%579
Jan 5, 202626.0926.1126.0926.1025.830.15%2,241
Jan 2, 202626.0726.0726.0626.0625.790.09%2,102
Dec 31, 202526.0826.0926.0426.0425.77-0.26%1,574
Dec 30, 202526.1026.1126.0826.1125.840.02%11,565
Dec 29, 202526.0826.1026.0726.1025.830.06%1,950
Dec 26, 202526.0926.0926.0926.0925.820.02%868
Dec 24, 202526.0726.0826.0526.0825.810.12%11,048
Dec 23, 202526.0026.0526.0026.0525.780.10%5,339
Dec 22, 202526.0326.0326.0226.0325.76-0.04%12,240
Dec 19, 202526.0426.0526.0326.0425.77-0.10%7,487
Dec 18, 202526.0726.0726.0226.0625.79-0.21%29,600
Dec 17, 202526.2626.2626.1226.1225.70-0.11%15,391
Dec 16, 202526.1626.1626.1426.1525.73-0.04%6,659
Dec 15, 202526.1726.1726.1526.1625.740.11%13,012
Dec 12, 202526.2326.2326.1326.1325.71-0.34%14,118
Dec 11, 202526.2926.2926.2126.2225.800.11%16,874
Dec 10, 202526.1326.2326.0926.1925.770.29%34,381
Dec 9, 202526.1726.1726.0026.1125.70-0.13%23,498
Dec 8, 202526.1826.1826.1426.1525.73-0.11%11,083
Dec 5, 202526.2126.2126.1726.1825.76-0.04%10,020
Dec 4, 202526.2026.2026.1626.1925.77-0.08%18,709
Dec 3, 202526.1926.2126.1726.2125.790.19%2,761
Dec 2, 202526.1626.1626.1526.1625.740.02%7,769
Dec 1, 202526.1426.1526.0826.1525.74-0.76%14,337
Nov 28, 202526.3526.3526.3426.3525.810.04%1,781
Nov 26, 202526.3226.3426.3226.3425.800.17%4,547
Nov 25, 202526.2526.3026.2526.3025.760.23%4,188
Nov 24, 202526.2226.2426.2226.2425.700.17%5,648
Nov 21, 202526.1626.1926.1526.1925.650.29%4,011
Nov 20, 202526.2026.2026.1226.1225.58-0.15%5,172
Nov 19, 202526.1826.2026.1626.1625.62-0.04%3,408
Nov 18, 202526.1426.1726.1426.1725.630.11%3,468
Nov 17, 202526.1826.1826.1426.1425.60-0.09%4,876
Nov 14, 202526.1626.1926.1626.1625.62-0.11%8,112
Nov 13, 202526.2026.2026.1826.1925.65-0.26%5,305
Nov 12, 202526.2526.2726.2526.2625.72-0.16%3,910
Nov 11, 202526.2626.3026.2626.3025.760.26%4,432
Nov 10, 202526.2226.2326.2226.2325.690.10%875
Nov 7, 202526.1626.2226.1626.2125.670.04%8,002
Nov 6, 202526.1826.2026.1726.2025.660.22%2,513
Nov 5, 202526.1626.1626.1326.1425.60-0.12%3,610
Nov 4, 202526.1126.1826.1126.1725.630.17%26,859
Nov 3, 202526.1426.1426.1226.1325.59-0.59%4,019
Oct 31, 202526.3326.3326.2826.2825.62-0.03%4,652
Oct 30, 202526.3026.3026.2926.2925.63-0.22%575
Oct 29, 202526.4326.4426.3526.3525.68-0.31%12,559
Oct 28, 202526.4226.4326.4026.4325.770.08%5,547
Oct 27, 202526.3526.4826.3326.4125.750.40%6,868
Oct 24, 202526.2826.3126.2826.3125.640.06%12,375
Oct 23, 202526.2926.3126.2826.2925.63-0.15%9,387
Oct 22, 202526.3126.3326.2926.3325.670.08%21,178
Oct 21, 202526.3126.3526.3026.3125.650.04%10,049
Oct 20, 202526.2926.3126.2926.3025.640.20%4,523
Oct 17, 202526.2526.2626.2426.2525.59-0.08%2,133
Oct 16, 202526.2326.2726.2326.2725.610.24%32,895
Oct 15, 202526.2326.2426.1826.2125.550.16%14,472
Oct 14, 202526.0926.1826.0926.1725.510.19%11,392
Oct 13, 202526.0626.1226.0626.1225.460.21%607