Skip to main content
KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
28.44
+0.06 (0.22%)
Mar 6, 2026, 4:00 PM EST - Market closed

OBOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202628.1228.5128.0828.4428.440.22%11,977
Mar 5, 202628.2428.4928.2428.3828.38-0.94%18,709
Mar 4, 202628.8428.8428.6428.6528.650.31%11,188
Mar 3, 202628.4328.5628.3228.5628.56-4.48%8,424
Mar 2, 202629.6829.9629.6829.9029.90-0.52%11,654
Feb 27, 202630.0130.0730.0030.0530.051.17%3,777
Feb 26, 202629.7629.7629.5929.7129.71-0.25%5,425
Feb 25, 202629.7029.7829.6429.7829.782.14%944
Feb 24, 202629.0129.1829.0129.1629.160.49%1,542
Feb 23, 202629.0529.0629.0029.0229.020.28%2,178
Feb 20, 202628.8328.9728.8328.9328.931.07%8,809
Feb 19, 202628.4728.6428.4628.6328.63-0.13%2,685
Feb 18, 202628.5928.7428.5928.6628.660.44%4,684
Feb 17, 202628.5428.5728.4228.5428.54-0.38%5,321
Feb 13, 202628.6828.6828.4628.6528.65-1.01%7,516
Feb 12, 202629.0129.0128.9128.9428.940.11%2,800
Feb 11, 202628.7928.9228.7928.9128.911.20%1,055
Feb 10, 202628.5628.5628.5628.5628.56-0.17%18
Feb 9, 202628.2828.6228.2828.6128.611.92%6,137
Feb 6, 202628.1628.2028.0328.0728.070.29%7,239
Feb 5, 202628.1428.1627.9627.9927.99-1.98%2,541
Feb 4, 202628.8028.8028.4928.5528.550.54%4,436
Feb 3, 202628.2228.4028.2028.4028.402.46%7,322
Feb 2, 202627.8127.8127.6327.7227.72-2.43%7,221
Jan 30, 202628.6028.6128.3928.4128.41-3.88%7,575
Jan 29, 202629.7829.7829.3629.5629.560.30%10,318
Jan 28, 202629.2829.4829.2829.4729.470.20%6,315
Jan 27, 202629.1829.4129.1829.4129.410.33%6,607
Jan 26, 202629.3429.3429.3129.3129.311.74%4,363
Jan 23, 202628.5428.8828.5428.8128.811.07%2,130
Jan 22, 202628.4828.5628.4828.5028.501.07%4,005
Jan 21, 202628.3128.3428.1628.2028.200.28%7,193
Jan 20, 202628.0628.1228.0628.1228.121.20%4,173
Jan 16, 202627.7727.8227.6927.7927.79-0.70%5,420
Jan 15, 202628.0028.0327.9627.9927.990.39%8,633
Jan 14, 202627.9627.9627.8827.8827.880.24%1,042
Jan 13, 202627.8027.8327.7627.8127.810.40%3,049
Jan 12, 202627.6727.7027.6727.7027.701.46%649
Jan 9, 202627.2227.3027.2227.3027.301.15%952
Jan 8, 202626.9527.0426.9426.9926.99-1.20%4,408
Jan 7, 202627.3027.3527.2927.3227.32-0.22%895
Jan 6, 202627.1827.4827.1827.3827.381.62%17,158
Jan 5, 202626.7426.9426.7426.9426.940.76%4,607
Jan 2, 202626.7626.7726.6826.7426.740.83%4,301
Dec 31, 202526.4626.5226.4626.5226.52-0.32%957
Dec 30, 202526.5826.6026.5826.6026.600.51%868
Dec 29, 202526.4126.4726.4126.4726.47-1.22%1,515
Dec 26, 202526.7626.8026.7626.8026.800.25%1,828
Dec 24, 202526.7326.7626.7226.7326.730.07%718
Dec 23, 202526.6126.7126.6126.7126.710.63%2,866
Dec 22, 202526.4826.5726.4826.5426.54-0.77%1,460
Dec 19, 202526.7526.7626.7426.7526.230.51%1,876
Dec 18, 202526.7026.7326.6026.6126.100.31%4,489
Dec 17, 202526.5826.6526.5026.5326.020.49%9,085
Dec 16, 202526.3826.4126.3326.4025.89-0.24%3,988
Dec 15, 202526.6026.6026.4326.4625.95-0.23%4,788
Dec 12, 202526.5126.6426.4426.5326.011.03%11,075
Dec 11, 202526.2226.2626.2226.2625.750.71%1,318
Dec 10, 202526.0526.1126.0526.0725.570.54%1,563
Dec 9, 202525.8625.9325.8625.9325.43-0.65%377
Dec 8, 202526.1326.1326.0626.1025.60-0.50%1,451
Dec 5, 202526.2726.2826.2326.2325.730.58%1,135
Dec 4, 202526.1426.1426.0826.0825.58-0.17%1,453
Dec 3, 202526.0926.1326.0926.1325.620.07%887
Dec 2, 202526.0826.1126.0526.1125.610.33%945
Dec 1, 202526.0726.1126.0226.0225.520.59%1,237
Nov 28, 202525.8625.8725.8625.8725.371.20%355
Nov 26, 202525.4725.5725.4725.5625.070.51%1,331
Nov 25, 202525.4225.4525.4225.4324.940.57%1,164
Nov 24, 202525.2825.2925.2825.2924.801.26%638
Nov 21, 202525.0725.0724.9524.9824.50-1.43%6,907
Nov 20, 202525.5325.5525.3425.3424.85-0.39%7,576
Nov 19, 202525.2725.4625.2725.4424.951.35%16,615
Nov 18, 202525.2825.2825.1025.1024.62-1.41%4,307
Nov 17, 202525.4025.4625.4025.4624.97-0.52%2,301
Nov 14, 202525.6225.6925.5925.5925.10-1.08%2,884
Nov 13, 202525.9125.9125.8725.8725.370.10%3,618
Nov 12, 202525.7925.8525.7925.8525.35-0.12%696
Nov 11, 202525.8925.8925.8825.8825.38-0.22%245
Nov 10, 202525.9325.9325.9325.9325.431.15%980
Nov 7, 202525.6425.6425.6425.6425.140.39%1,010
Nov 6, 202525.4825.6125.4825.5425.050.38%7,383
Nov 5, 202525.4425.4825.4325.4424.951.02%2,995
Nov 4, 202525.2225.2225.1825.1824.70-1.77%873
Nov 3, 202525.6425.6425.6425.6425.140.55%39
Oct 31, 202525.5825.5825.4125.5025.00-0.92%4,627
Oct 30, 202525.6325.7825.6325.7325.24-0.08%5,538
Oct 29, 202525.9625.9625.7225.7525.260.76%1,566
Oct 28, 202525.4625.5625.4625.5625.07-0.08%313
Oct 27, 202525.6525.6525.5725.5825.09-0.02%956
Oct 24, 202525.5925.6325.5925.5925.09-0.18%325
Oct 23, 202525.6525.6625.6325.6325.141.29%2,584
Oct 22, 202525.3525.4125.2225.3124.82-0.35%1,543
Oct 21, 202525.3725.4125.3025.3924.90-1.19%2,853
Oct 20, 202525.6725.7825.6725.7025.21-0.04%1,619
Oct 17, 202525.8325.8325.7125.7125.22-1.94%3,914
Oct 16, 202526.2626.3326.2226.2225.710.64%2,530
Oct 15, 202525.9326.0625.9326.0525.550.35%5,511
Oct 14, 202525.8726.0625.8725.9625.46-0.15%3,007
Oct 13, 202526.4926.4926.0026.0025.501.07%8,927