Skip to main content
State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.90
-0.03 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
25.90
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.9025.9025.8825.9025.90-0.13%4,935
Apr 27, 202625.9425.9425.9325.9425.94-0.13%1,175
Apr 24, 202625.9225.9725.9225.9725.970.24%818
Apr 23, 202625.9525.9625.8725.9125.91-0.20%4,611
Apr 22, 202625.9625.9825.9425.9625.960.29%12,725
Apr 21, 202625.9425.9425.8925.8925.89-0.19%1,568
Apr 20, 202625.9825.9825.9425.9425.94-0.25%4,552
Apr 17, 202625.9826.0225.9826.0026.000.46%10,307
Apr 16, 202625.9225.9225.8725.8825.88-0.02%17,397
Apr 15, 202625.8725.9025.8625.8925.89-0.02%10,438
Apr 14, 202625.8225.9025.8225.8925.890.33%22,215
Apr 13, 202625.6925.8125.6925.8125.810.31%18,395
Apr 10, 202625.7625.7625.7225.7325.73-0.08%22,560
Apr 9, 202625.6925.7825.6625.7525.750.14%31,394
Apr 8, 202625.7925.7925.7025.7125.710.56%6,808
Apr 7, 202625.5425.5725.4725.5725.570.13%1,516
Apr 6, 202625.5325.5625.5325.5425.540.04%7,690
Apr 2, 202625.5125.5525.5125.5325.530.10%3,303
Apr 1, 202625.4825.6425.4825.5025.50-0.45%14,677
Mar 31, 202625.5225.6125.5025.6125.480.80%1,498
Mar 30, 202625.4225.4625.4025.4125.280.26%4,057
Mar 27, 202625.3525.3625.3425.3525.22-0.24%4,978
Mar 26, 202625.4925.5025.4125.4125.28-0.73%2,131
Mar 25, 202625.6025.6225.5925.5925.460.28%4,467
Mar 24, 202625.5025.5425.5025.5225.39-0.33%3,061
Mar 23, 202625.5525.6425.5525.6125.480.58%3,611
Mar 20, 202625.5925.5925.4425.4625.33-0.79%4,631
Mar 19, 202625.5425.6625.5425.6625.530.09%4,911
Mar 18, 202625.6725.6925.6425.6425.51-0.26%951
Mar 17, 202625.7125.7125.6925.7025.570.26%3,320
Mar 16, 202625.6725.6725.6425.6425.510.39%5,245
Mar 13, 202625.6425.6425.5425.5425.41-0.25%7,482
Mar 12, 202625.6725.6725.6025.6025.47-0.41%6,091
Mar 11, 202625.8425.8425.4525.7125.58-0.35%15,897
Mar 10, 202625.8125.8925.8025.8025.67-0.15%3,730
Mar 9, 202625.7325.8325.7325.8325.700.19%9,006
Mar 6, 202625.8025.9025.7825.7825.65-0.27%18,459
Mar 5, 202625.8525.8625.8325.8625.72-0.17%7,687
Mar 4, 202625.9225.9325.9025.9025.770.08%20,776
Mar 3, 202625.8925.9625.8825.8825.75-0.52%82,005
Mar 2, 202625.9726.0225.9626.0225.88-0.73%8,318
Feb 27, 202626.2426.2526.2126.2125.95-0.07%14,074
Feb 26, 202626.2226.2326.2126.2325.970.04%3,993
Feb 25, 202626.2026.2226.2026.2225.960.11%3,273
Feb 24, 202626.2026.2126.1826.1925.93-0.11%6,986
Feb 23, 202626.2126.2326.2126.2225.96-0.04%1,488
Feb 20, 202626.2226.2326.2026.2325.97-3,110
Feb 19, 202626.2126.2326.1926.2325.970.04%6,114
Feb 18, 202626.2326.2526.2126.2225.96-0.02%3,900
Feb 17, 202626.2226.3826.1926.2225.96-21,142
Feb 13, 202626.2026.2226.2026.2225.960.15%3,476
Feb 12, 202626.1526.1826.1526.1825.920.25%1,161
Feb 11, 202626.1326.1326.1126.1225.86-0.06%1,405
Feb 10, 202626.1426.1526.1326.1325.870.13%3,360
Feb 9, 202626.0926.1026.0926.1025.840.08%5,164
Feb 6, 202626.0726.0826.0626.0825.820.15%2,096
Feb 5, 202626.0126.0426.0026.0425.780.23%4,280
Feb 4, 202626.0126.0125.9825.9825.72-0.21%1,323
Feb 3, 202626.0526.0525.9926.0325.77-0.12%21,369
Feb 2, 202626.0526.0726.0426.0625.80-0.50%4,154
Jan 30, 202626.2926.2926.1526.1925.79-0.13%17,978
Jan 29, 202626.2026.2226.1726.2225.820.05%3,011
Jan 28, 202626.2526.2526.1926.2125.810.02%9,094
Jan 27, 202626.3026.3026.2126.2125.80-18,429
Jan 26, 202626.2126.2126.2126.2125.800.07%3,034
Jan 23, 202626.2026.2226.1726.1925.79-0.05%3,750
Jan 22, 202626.1826.2226.1826.2025.800.10%21,349
Jan 21, 202626.1426.1826.1326.1825.770.25%47,137
Jan 20, 202626.1826.1826.0926.1125.71-0.32%14,903
Jan 16, 202626.2226.2226.1926.2025.79-0.04%2,320
Jan 15, 202626.2426.2426.2026.2125.80-0.04%9,457
Jan 14, 202626.2026.2226.1926.2225.810.08%11,693
Jan 13, 202626.2826.2826.1826.2025.790.15%14,287
Jan 12, 202626.1526.1626.1426.1625.76-0.01%6,510
Jan 9, 202626.1226.1626.1226.1625.760.10%16,518
Jan 8, 202626.1026.1326.1026.1325.73-0.02%14,114
Jan 7, 202626.1426.1526.1326.1425.740.04%5,112
Jan 6, 202626.1126.1326.1126.1325.730.10%579
Jan 5, 202626.0926.1126.0926.1025.700.15%2,241
Jan 2, 202626.0726.0726.0626.0625.660.09%2,102
Dec 31, 202526.0826.0926.0426.0425.64-0.26%1,574
Dec 30, 202526.1026.1126.0826.1125.710.02%11,565
Dec 29, 202526.0826.1026.0726.1025.700.06%1,950
Dec 26, 202526.0926.0926.0926.0925.690.02%868
Dec 24, 202526.0726.0826.0526.0825.680.12%11,048
Dec 23, 202526.0026.0526.0026.0525.650.10%5,339
Dec 22, 202526.0326.0326.0226.0325.63-0.04%12,240
Dec 19, 202526.0426.0526.0326.0425.64-0.10%7,487
Dec 18, 202526.0726.0726.0226.0625.66-0.21%29,600
Dec 17, 202526.2626.2626.1226.1225.57-0.11%15,391
Dec 16, 202526.1626.1626.1426.1525.60-0.04%6,659
Dec 15, 202526.1726.1726.1526.1625.610.11%13,012
Dec 12, 202526.2326.2326.1326.1325.58-0.34%14,118
Dec 11, 202526.2926.2926.2126.2225.670.11%16,874
Dec 10, 202526.1326.2326.0926.1925.640.29%34,381
Dec 9, 202526.1726.1726.0026.1125.57-0.13%23,498
Dec 8, 202526.1826.1826.1426.1525.60-0.11%11,083
Dec 5, 202526.2126.2126.1726.1825.63-0.04%10,020
Dec 4, 202526.2026.2026.1626.1925.64-0.08%18,709
Dec 3, 202526.1926.2126.1726.2125.660.19%2,761