Skip to main content
SPDR Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.78
+0.12 (0.45%)
Dec 20, 2024, 12:28 PM EST - Market closed

OBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.7225.7825.7225.7325.730.23%5,925
Dec 19, 202425.7025.7025.6725.6725.67-0.64%3,534
Dec 18, 202426.0026.0025.8325.8325.71-0.65%3,990
Dec 17, 202426.0026.0025.9926.0025.88-0.12%1,965
Dec 16, 202426.0026.0325.9926.0325.910.15%6,402
Dec 13, 202426.0226.0225.9925.9925.87-0.23%2,737
Dec 12, 202426.0826.0926.0526.0525.93-0.21%3,557
Dec 11, 202426.1526.1726.1126.1125.99-0.04%10,915
Dec 10, 202426.1126.1226.1026.1226.00-0.11%2,230
Dec 9, 202426.1726.1726.1526.1526.03-0.21%303
Dec 6, 202426.2026.2226.1926.2026.080.24%3,330
Dec 5, 202426.1026.1526.1026.1426.02-4,556
Dec 4, 202426.0726.1426.0726.1426.020.13%5,706
Dec 3, 202426.1326.1326.0926.1025.980.27%5,183
Dec 2, 202425.9026.0725.9026.0325.91-0.70%337,014
Nov 29, 202426.2126.2126.2126.2125.970.29%4,289
Nov 27, 202426.1226.1626.1226.1425.890.20%216
Nov 26, 202426.0726.0926.0726.0925.84-0.11%250
Nov 25, 202426.1126.1226.1026.1225.870.52%4,492
Nov 22, 202426.0026.0025.9725.9825.730.02%20,348
Nov 21, 202425.9826.0025.9825.9825.730.04%1,791
Nov 20, 202425.9625.9725.9525.9625.72-0.04%3,853
Nov 19, 202425.9726.0025.9725.9825.730.10%1,986
Nov 18, 202425.9225.9525.9025.9525.710.12%930
Nov 15, 202425.9125.9225.9125.9225.67-0.16%280
Nov 14, 202425.9225.9625.8925.9625.720.26%16,275
Nov 13, 202425.9625.9625.8925.8925.65-0.03%4,231
Nov 12, 202425.9725.9725.9025.9025.66-0.35%3,781
Nov 11, 202425.8325.9925.8325.9925.75-0.13%2,493
Nov 8, 202426.0026.0325.9826.0325.780.34%19,451
Nov 7, 202425.9025.9425.8925.9425.690.47%2,667
Nov 6, 202425.8125.8225.7925.8225.57-0.25%1,164
Nov 5, 202425.8225.8825.8225.8825.630.11%280
Nov 4, 202425.8725.8725.8425.8525.610.26%1,088
Nov 1, 202425.9625.9825.7725.7925.54-1.05%38,262
Oct 31, 202426.0726.0726.0626.0625.67-0.15%307
Oct 30, 202426.1226.1326.0926.1025.71-3,758
Oct 29, 202426.0726.1026.0726.1025.71-0.08%4,105
Oct 28, 202426.0926.1326.0826.1225.73-8,532
Oct 25, 202426.1426.1626.1026.1225.730.02%55,065
Oct 24, 202426.1026.1226.1026.1125.720.15%4,065
Oct 23, 202426.0826.0926.0526.0725.69-0.19%17,244
Oct 22, 202426.1226.1226.1026.1225.74-0.08%16,845
Oct 21, 202426.1926.1926.1426.1425.76-0.39%15,797
Oct 18, 202426.2726.2726.2426.2425.860.01%18,778
Oct 17, 202426.2626.2626.2326.2425.85-0.23%5,821
Oct 16, 202426.2926.3126.2926.3025.910.18%6,816
Oct 15, 202426.2526.2726.2526.2525.870.19%645
Oct 14, 202426.1726.2126.1726.2125.82-0.04%250
Oct 11, 202426.2026.2226.2026.2225.830.04%1,513
Oct 10, 202426.1826.2026.1826.2025.820.06%1,352
Oct 9, 202426.1726.1926.1726.1925.800.01%1,188
Oct 8, 202426.1826.1926.1726.1925.800.04%2,452
Oct 7, 202426.2026.2026.1826.1825.79-0.25%322
Oct 4, 202426.2526.2626.2226.2425.85-0.30%3,114
Oct 3, 202426.3326.3326.3226.3225.93-0.17%274
Oct 2, 202426.3526.3726.3526.3725.98-0.02%205
Oct 1, 202426.3926.3926.3726.3725.98-0.41%910
Sep 30, 202426.5026.5126.4826.4825.960.04%1,043
Sep 27, 202426.4626.5026.4626.4725.950.02%17,490
Sep 26, 202426.4626.4726.4326.4725.94-706
Sep 25, 202426.4826.4826.4726.4725.95-0.20%32,828
Sep 24, 202426.4826.5226.4826.5226.000.06%31,582
Sep 23, 202426.4626.5126.4626.5125.98-0.01%8,085
Sep 20, 202426.4726.5226.4726.5125.99-0.04%3,613
Sep 19, 202426.4926.5426.4926.5226.000.22%9,162
Sep 18, 202426.4526.5226.4526.4625.94-0.17%2,375
Sep 17, 202426.5126.5126.5026.5125.980.06%5,847
Sep 16, 202426.4626.5026.4526.4925.970.06%1,256
Sep 13, 202426.4326.4926.4326.4825.950.28%156,437
Sep 12, 202426.3826.4126.3726.4025.88-0.03%3,758
Sep 11, 202426.3726.4126.3726.4125.89-0.16%1,020
Sep 10, 202426.3726.4726.3726.4525.930.27%22,493
Sep 9, 202426.3226.3826.3226.3825.860.19%9,224
Sep 6, 202426.4026.4226.3226.3325.81-49,126
Sep 5, 202426.3026.3426.2526.3325.810.06%179,452
Sep 4, 202426.2226.3926.2226.3225.800.56%240,296
Sep 3, 202426.1826.1826.1626.1725.65-0.50%2,854
Aug 30, 202426.3326.3326.2726.3025.65-0.06%5,432
Aug 29, 202426.2926.3326.2926.3225.660.03%3,247
Aug 28, 202426.3226.3226.3126.3125.66-0.04%618
Aug 27, 202426.3226.3226.3226.3225.670.01%5
Aug 26, 202426.3226.3226.3226.3225.66-0.05%394
Aug 23, 202426.2726.3326.2726.3325.680.38%313
Aug 22, 202426.2526.2526.2226.2325.58-0.20%494
Aug 21, 202426.2826.2826.2826.2825.630.09%1,014
Aug 20, 202426.2326.2726.2326.2625.610.27%18,474
Aug 19, 202426.1626.1926.1626.1925.540.11%619
Aug 16, 202426.1626.1626.1626.1625.510.16%414
Aug 15, 202426.1026.1226.0926.1225.47-0.14%56,395
Aug 14, 202426.1226.1626.1226.1625.510.18%557
Aug 13, 202426.0926.1126.0926.1125.460.36%3,466
Aug 12, 202425.9826.0225.9826.0225.370.05%6,675
Aug 9, 202426.0126.0126.0026.0025.360.13%2,517
Aug 8, 202425.9625.9725.9625.9725.320.12%3,099
Aug 7, 202425.9825.9825.9425.9425.29-0.11%143
Aug 6, 202426.0026.0025.9625.9625.32-0.42%1,063
Aug 5, 202426.1126.1126.0426.0725.43-0.22%1,876
Aug 2, 202426.0926.1326.0826.1325.480.50%482
Aug 1, 202426.0126.0225.9926.0025.35-0.30%343