State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.46
-0.20 (-0.79%)
At close: Mar 20, 2026, 4:00 PM EDT
25.46
0.00 (0.00%)
After-hours: Mar 20, 2026, 8:00 PM EDT
OBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.59 | 25.59 | 25.47 | 25.47 | 25.47 | -0.74% | 200 |
| Mar 19, 2026 | 25.54 | 25.66 | 25.54 | 25.66 | 25.66 | 0.09% | 4,911 |
| Mar 18, 2026 | 25.67 | 25.69 | 25.64 | 25.64 | 25.64 | -0.26% | 951 |
| Mar 17, 2026 | 25.71 | 25.71 | 25.69 | 25.70 | 25.70 | 0.26% | 3,320 |
| Mar 16, 2026 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | 0.39% | 5,245 |
| Mar 13, 2026 | 25.64 | 25.64 | 25.54 | 25.54 | 25.54 | -0.25% | 7,482 |
| Mar 12, 2026 | 25.67 | 25.67 | 25.60 | 25.60 | 25.60 | -0.41% | 6,091 |
| Mar 11, 2026 | 25.84 | 25.84 | 25.45 | 25.71 | 25.71 | -0.35% | 15,897 |
| Mar 10, 2026 | 25.81 | 25.89 | 25.80 | 25.80 | 25.80 | -0.15% | 3,730 |
| Mar 9, 2026 | 25.73 | 25.83 | 25.73 | 25.83 | 25.83 | 0.19% | 9,006 |
| Mar 6, 2026 | 25.80 | 25.90 | 25.78 | 25.78 | 25.78 | -0.27% | 18,459 |
| Mar 5, 2026 | 25.85 | 25.86 | 25.83 | 25.86 | 25.86 | -0.17% | 7,687 |
| Mar 4, 2026 | 25.92 | 25.93 | 25.90 | 25.90 | 25.90 | 0.08% | 20,776 |
| Mar 3, 2026 | 25.89 | 25.96 | 25.88 | 25.88 | 25.88 | -0.52% | 82,005 |
| Mar 2, 2026 | 25.97 | 26.02 | 25.96 | 26.02 | 26.02 | -0.73% | 8,318 |
| Feb 27, 2026 | 26.24 | 26.25 | 26.21 | 26.21 | 26.08 | -0.07% | 14,074 |
| Feb 26, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 26.10 | 0.04% | 3,993 |
| Feb 25, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.09 | 0.11% | 3,273 |
| Feb 24, 2026 | 26.20 | 26.21 | 26.18 | 26.19 | 26.06 | -0.11% | 6,986 |
| Feb 23, 2026 | 26.21 | 26.23 | 26.21 | 26.22 | 26.09 | -0.04% | 1,488 |
| Feb 20, 2026 | 26.22 | 26.23 | 26.20 | 26.23 | 26.10 | - | 3,110 |
| Feb 19, 2026 | 26.21 | 26.23 | 26.19 | 26.23 | 26.10 | 0.04% | 6,114 |
| Feb 18, 2026 | 26.23 | 26.25 | 26.21 | 26.22 | 26.09 | -0.02% | 3,900 |
| Feb 17, 2026 | 26.22 | 26.38 | 26.19 | 26.22 | 26.09 | - | 21,142 |
| Feb 13, 2026 | 26.20 | 26.22 | 26.20 | 26.22 | 26.09 | 0.15% | 3,476 |
| Feb 12, 2026 | 26.15 | 26.18 | 26.15 | 26.18 | 26.05 | 0.25% | 1,161 |
| Feb 11, 2026 | 26.13 | 26.13 | 26.11 | 26.12 | 25.99 | -0.06% | 1,405 |
| Feb 10, 2026 | 26.14 | 26.15 | 26.13 | 26.13 | 26.00 | 0.13% | 3,360 |
| Feb 9, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 25.97 | 0.08% | 5,164 |
| Feb 6, 2026 | 26.07 | 26.08 | 26.06 | 26.08 | 25.95 | 0.15% | 2,096 |
| Feb 5, 2026 | 26.01 | 26.04 | 26.00 | 26.04 | 25.91 | 0.23% | 4,280 |
| Feb 4, 2026 | 26.01 | 26.01 | 25.98 | 25.98 | 25.85 | -0.21% | 1,323 |
| Feb 3, 2026 | 26.05 | 26.05 | 25.99 | 26.03 | 25.90 | -0.12% | 21,369 |
| Feb 2, 2026 | 26.05 | 26.07 | 26.04 | 26.06 | 25.93 | -0.50% | 4,154 |
| Jan 30, 2026 | 26.29 | 26.29 | 26.15 | 26.19 | 25.92 | -0.13% | 17,978 |
| Jan 29, 2026 | 26.20 | 26.22 | 26.17 | 26.22 | 25.95 | 0.05% | 3,011 |
| Jan 28, 2026 | 26.25 | 26.25 | 26.19 | 26.21 | 25.94 | 0.02% | 9,094 |
| Jan 27, 2026 | 26.30 | 26.30 | 26.21 | 26.21 | 25.93 | - | 18,429 |
| Jan 26, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | 0.07% | 3,034 |
| Jan 23, 2026 | 26.20 | 26.22 | 26.17 | 26.19 | 25.92 | -0.05% | 3,750 |
| Jan 22, 2026 | 26.18 | 26.22 | 26.18 | 26.20 | 25.93 | 0.10% | 21,349 |
| Jan 21, 2026 | 26.14 | 26.18 | 26.13 | 26.18 | 25.91 | 0.25% | 47,137 |
| Jan 20, 2026 | 26.18 | 26.18 | 26.09 | 26.11 | 25.84 | -0.32% | 14,903 |
| Jan 16, 2026 | 26.22 | 26.22 | 26.19 | 26.20 | 25.93 | -0.04% | 2,320 |
| Jan 15, 2026 | 26.24 | 26.24 | 26.20 | 26.21 | 25.93 | -0.04% | 9,457 |
| Jan 14, 2026 | 26.20 | 26.22 | 26.19 | 26.22 | 25.95 | 0.08% | 11,693 |
| Jan 13, 2026 | 26.28 | 26.28 | 26.18 | 26.20 | 25.93 | 0.15% | 14,287 |
| Jan 12, 2026 | 26.15 | 26.16 | 26.14 | 26.16 | 25.89 | -0.01% | 6,510 |
| Jan 9, 2026 | 26.12 | 26.16 | 26.12 | 26.16 | 25.89 | 0.10% | 16,518 |
| Jan 8, 2026 | 26.10 | 26.13 | 26.10 | 26.13 | 25.86 | -0.02% | 14,114 |