Skip to main content
SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.94
+0.02 (0.06%)
Feb 21, 2025, 3:58 PM EST - Market closed

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9425.9425.9425.9425.940.06%577
Feb 20, 202525.9225.9325.9225.9325.930.12%691
Feb 19, 202525.8925.9125.8725.9025.900.08%2,989
Feb 18, 202525.9025.9025.8725.8825.88-0.21%2,622
Feb 14, 202525.9425.9425.9325.9325.930.21%853
Feb 13, 202525.8525.8825.8525.8825.880.39%1,132
Feb 12, 202525.7625.7825.7525.7825.78-0.33%2,304
Feb 11, 202525.7725.8725.7725.8625.860.31%9,954
Feb 10, 202525.8125.8125.7825.7825.780.02%3,209
Feb 7, 202525.8025.8025.7825.7825.78-0.35%1,061
Feb 6, 202525.8525.8725.8525.8725.870.06%1,014
Feb 5, 202525.8525.8525.8525.8525.850.31%1,218
Feb 4, 202525.7125.7725.7125.7725.770.19%4,979
Feb 3, 202525.7325.7325.7225.7225.72-0.55%303
Jan 31, 202525.9325.9325.8525.8625.72-0.13%4,616
Jan 30, 202525.9025.9225.8925.9025.760.15%2,729
Jan 29, 202525.8625.8725.8225.8625.72-0.10%3,420
Jan 28, 202525.8725.8825.8725.8825.74-3,159
Jan 27, 202525.8525.9025.8525.8825.740.26%1,572
Jan 24, 202525.7925.8325.7925.8225.680.16%1,180
Jan 23, 202525.7725.7825.7725.7825.64-0.06%1,283
Jan 22, 202525.8225.8225.7925.7925.65-0.10%2,344
Jan 21, 202525.8025.8225.8025.8225.680.19%3,713
Jan 17, 202525.7625.7725.7525.7725.630.12%7,452
Jan 16, 202525.6725.7525.6725.7425.600.23%6,456
Jan 15, 202525.6625.6825.6225.6825.540.53%14,381
Jan 14, 202525.5225.5425.5025.5425.400.10%9,611
Jan 13, 202525.5125.5225.4925.5225.38-0.14%100,028
Jan 10, 202525.5725.5925.5425.5525.41-0.39%15,116
Jan 8, 202525.6225.6525.6225.6525.510.07%8,144
Jan 7, 202525.6825.6825.6325.6325.49-0.45%134,520
Jan 6, 202525.7425.7725.7425.7525.61-0.02%5,528
Jan 3, 202525.7425.9225.7425.7525.610.02%23,082
Jan 2, 202525.7625.7625.6925.7525.610.15%6,365
Dec 31, 202425.7325.7325.6925.7125.57-0.03%9,177
Dec 30, 202425.7025.7325.7025.7225.580.19%40,334
Dec 27, 202425.6825.6825.6525.6725.53-0.08%1,493
Dec 26, 202425.6925.6925.6925.6925.550.04%125
Dec 24, 202425.6425.6825.6425.6825.540.09%1,084
Dec 23, 202425.6525.6625.6525.6525.52-0.28%1,153
Dec 20, 202425.7225.7825.7225.7325.590.23%5,925
Dec 19, 202425.7025.7025.6725.6725.53-0.64%3,534
Dec 18, 202426.0026.0025.8325.8325.58-0.65%3,990
Dec 17, 202426.0026.0025.9926.0025.74-0.12%1,965
Dec 16, 202426.0026.0325.9926.0325.770.15%6,402
Dec 13, 202426.0226.0225.9925.9925.73-0.23%2,737
Dec 12, 202426.0826.0926.0526.0525.79-0.21%3,557
Dec 11, 202426.1526.1726.1126.1125.85-0.04%10,915
Dec 10, 202426.1126.1226.1026.1225.86-0.11%2,230
Dec 9, 202426.1726.1726.1526.1525.89-0.21%303
Dec 6, 202426.2026.2226.1926.2025.940.24%3,330
Dec 5, 202426.1026.1526.1026.1425.88-4,556
Dec 4, 202426.0726.1426.0726.1425.880.13%5,706
Dec 3, 202426.1326.1326.0926.1025.840.27%5,183
Dec 2, 202425.9026.0725.9026.0325.77-0.70%337,014
Nov 29, 202426.2126.2126.2126.2125.830.29%4,289
Nov 27, 202426.1226.1626.1226.1425.750.20%216
Nov 26, 202426.0726.0926.0726.0925.70-0.11%250
Nov 25, 202426.1126.1226.1026.1225.730.52%4,492
Nov 22, 202426.0026.0025.9725.9825.600.02%20,348
Nov 21, 202425.9826.0025.9825.9825.590.04%1,791
Nov 20, 202425.9625.9725.9525.9625.58-0.04%3,853
Nov 19, 202425.9726.0025.9725.9825.590.10%1,986
Nov 18, 202425.9225.9525.9025.9525.570.12%930
Nov 15, 202425.9125.9225.9125.9225.54-0.16%280
Nov 14, 202425.9225.9625.8925.9625.580.26%16,275
Nov 13, 202425.9625.9625.8925.8925.51-0.03%4,231
Nov 12, 202425.9725.9725.9025.9025.52-0.35%3,781
Nov 11, 202425.8325.9925.8325.9925.61-0.13%2,493
Nov 8, 202426.0026.0325.9826.0325.640.34%19,451
Nov 7, 202425.9025.9425.8925.9425.550.47%2,667
Nov 6, 202425.8125.8225.7925.8225.44-0.25%1,164
Nov 5, 202425.8225.8825.8225.8825.500.11%280
Nov 4, 202425.8725.8725.8425.8525.470.26%1,088
Nov 1, 202425.9625.9825.7725.7925.41-1.05%38,262
Oct 31, 202426.0726.0726.0626.0625.54-0.15%307
Oct 30, 202426.1226.1326.0926.1025.57-3,758
Oct 29, 202426.0726.1026.0726.1025.57-0.08%4,105
Oct 28, 202426.0926.1326.0826.1225.59-8,532
Oct 25, 202426.1426.1626.1026.1225.590.02%55,065
Oct 24, 202426.1026.1226.1026.1125.590.15%4,065
Oct 23, 202426.0826.0926.0526.0725.55-0.19%17,244
Oct 22, 202426.1226.1226.1026.1225.60-0.08%16,845
Oct 21, 202426.1926.1926.1426.1425.62-0.39%15,797
Oct 18, 202426.2726.2726.2426.2425.720.01%18,778
Oct 17, 202426.2626.2626.2326.2425.72-0.23%5,821
Oct 16, 202426.2926.3126.2926.3025.770.18%6,816
Oct 15, 202426.2526.2726.2526.2525.730.19%645
Oct 14, 202426.1726.2126.1726.2125.68-0.04%250
Oct 11, 202426.2026.2226.2026.2225.690.04%1,513
Oct 10, 202426.1826.2026.1826.2025.680.06%1,352
Oct 9, 202426.1726.1926.1726.1925.660.01%1,188
Oct 8, 202426.1826.1926.1726.1925.660.04%2,452
Oct 7, 202426.2026.2026.1826.1825.65-0.25%322
Oct 4, 202426.2526.2626.2226.2425.72-0.30%3,114
Oct 3, 202426.3326.3326.3226.3225.79-0.17%274
Oct 2, 202426.3526.3726.3526.3725.84-0.02%205
Oct 1, 202426.3926.3926.3726.3725.84-0.41%910
Sep 30, 202426.5026.5126.4826.4825.820.04%1,043
Sep 27, 202426.4626.5026.4626.4725.810.02%17,490