Skip to main content
KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
27.53
-0.34 (-1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
27.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

OBOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202627.8327.8727.8227.8727.87-0.44%1,946
Apr 24, 202627.9827.9927.9327.9927.99-0.48%5,504
Apr 23, 202628.2328.2328.1228.1228.12-1.18%787
Apr 22, 202628.4628.4628.4628.4628.460.62%86
Apr 21, 202628.2828.2828.2828.2828.28-1.84%28
Apr 20, 202628.8128.8128.8128.8128.81-0.60%18
Apr 17, 202628.9928.9928.9928.9928.992.09%53
Apr 16, 202628.3928.3928.3928.3928.39-0.80%72
Apr 15, 202628.6228.6228.6228.6228.62-0.25%6
Apr 14, 202628.7028.7028.7028.7028.701.01%76
Apr 13, 202628.3728.4128.3728.4128.410.88%215
Apr 10, 202628.2228.2228.1628.1628.16-0.35%115
Apr 9, 202628.2628.2628.2628.2628.260.16%91
Apr 8, 202628.1928.2228.1928.2228.213.79%543
Apr 7, 202627.0828.1026.3627.1927.18-0.78%22,417
Apr 6, 202627.4227.4827.4027.4027.40-0.38%323
Apr 2, 202627.1627.5027.1327.5027.50-0.19%2,177
Apr 1, 202627.4827.6727.4827.5627.560.71%4,773
Mar 31, 202627.3827.7826.9627.3627.360.76%50,794
Mar 30, 202627.3327.3327.1427.1627.160.36%5,544
Mar 27, 202626.9527.1626.9427.0627.06-0.04%3,720
Mar 26, 202627.1927.2727.0727.0727.07-1.77%5,893
Mar 25, 202627.5827.6227.4927.5627.562.22%2,028
Mar 24, 202626.8727.0726.8726.9626.96-0.44%3,055
Mar 23, 202627.2327.4126.9327.0827.080.64%11,037
Mar 20, 202626.9327.1126.8526.9126.91-0.96%25,235
Mar 19, 202626.9627.2526.8627.1727.17-1.55%5,395
Mar 18, 202627.4927.8427.4627.6027.60-1.35%15,607
Mar 17, 202628.0828.0827.9527.9827.980.40%1,473
Mar 16, 202627.8627.9427.8127.8727.870.14%4,176
Mar 13, 202628.2628.2727.7727.8327.83-2.54%6,111
Mar 12, 202628.6428.7528.5428.5528.55-0.31%6,808
Mar 11, 202628.7028.7028.6428.6428.64-0.57%164
Mar 10, 202628.8529.2128.7228.8128.811.13%10,991
Mar 9, 202628.3028.5028.1528.4828.480.14%9,351
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