State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.48
-0.08 (-0.31%)
Jul 21, 2026, 12:29 PM EDT - Market open
OBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 25.53 | 25.53 | 25.49 | 25.47 | - | -0.33% | 43,153 |
| Jul 20, 2026 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | -0.20% | 211 |
| Jul 17, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.61 | -0.02% | 2,812 |
| Jul 16, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | -0.10% | 2,276 |
| Jul 15, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.23% | 9,874 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.58 | 0.21% | 2,378 |
| Jul 13, 2026 | 25.57 | 25.58 | 25.52 | 25.52 | 25.52 | -0.32% | 8,789 |
| Jul 10, 2026 | 25.62 | 25.63 | 25.61 | 25.61 | 25.61 | -0.12% | 3,002 |
| Jul 9, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.20% | 5,404 |
| Jul 8, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.59 | -0.20% | 2,273 |
| Jul 7, 2026 | 25.66 | 25.66 | 25.62 | 25.64 | 25.64 | -0.19% | 4,424 |
| Jul 6, 2026 | 25.68 | 25.69 | 25.68 | 25.69 | 25.69 | 0.08% | 16,869 |
| Jul 2, 2026 | 25.69 | 25.70 | 25.65 | 25.67 | 25.67 | 0.08% | 3,845 |
| Jul 1, 2026 | 25.64 | 25.66 | 25.64 | 25.65 | 25.65 | -0.08% | 3,242 |
| Jun 30, 2026 | 25.87 | 25.87 | 25.82 | 25.82 | 25.67 | -0.16% | 19,248 |
| Jun 29, 2026 | 25.83 | 25.86 | 25.83 | 25.86 | 25.71 | 0.18% | 6,009 |
| Jun 26, 2026 | 25.82 | 25.83 | 25.80 | 25.81 | 25.66 | -0.04% | 2,374 |
| Jun 25, 2026 | 25.83 | 25.85 | 25.82 | 25.82 | 25.67 | 0.17% | 2,879 |
| Jun 24, 2026 | 25.80 | 25.82 | 25.78 | 25.78 | 25.63 | 0.12% | 2,143 |
| Jun 23, 2026 | 25.72 | 25.77 | 25.72 | 25.75 | 25.60 | - | 9,580 |
| Jun 22, 2026 | 25.77 | 25.77 | 25.75 | 25.75 | 25.60 | -0.19% | 2,691 |
| Jun 18, 2026 | 25.81 | 25.82 | 25.80 | 25.80 | 25.65 | 0.33% | 6,934 |
| Jun 17, 2026 | 25.80 | 25.81 | 25.70 | 25.71 | 25.56 | -0.40% | 2,850 |
| Jun 16, 2026 | 25.80 | 25.82 | 25.80 | 25.82 | 25.67 | 0.15% | 4,426 |
| Jun 15, 2026 | 25.82 | 25.82 | 25.77 | 25.78 | 25.63 | 0.16% | 4,066 |
| Jun 12, 2026 | 25.71 | 25.75 | 25.71 | 25.74 | 25.59 | -0.04% | 2,690 |
| Jun 11, 2026 | 25.63 | 25.75 | 25.62 | 25.75 | 25.60 | 0.59% | 1,577 |
| Jun 10, 2026 | 25.63 | 25.66 | 25.60 | 25.60 | 25.45 | -0.19% | 3,615 |
| Jun 9, 2026 | 25.66 | 25.66 | 25.62 | 25.65 | 25.50 | 0.06% | 3,035 |
| Jun 8, 2026 | 25.64 | 25.64 | 25.63 | 25.63 | 25.48 | 0.10% | 2,347 |
| Jun 5, 2026 | 25.65 | 25.65 | 25.61 | 25.61 | 25.46 | -0.52% | 3,589 |
| Jun 4, 2026 | 25.72 | 25.75 | 25.72 | 25.74 | 25.59 | 0.14% | 4,547 |
| Jun 3, 2026 | 25.71 | 25.73 | 25.70 | 25.71 | 25.56 | -0.23% | 9,425 |
| Jun 2, 2026 | 25.77 | 25.77 | 25.75 | 25.77 | 25.62 | 0.11% | 1,831 |
| Jun 1, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.59 | -0.05% | 1,524 |
| May 29, 2026 | 25.88 | 25.91 | 25.88 | 25.89 | 25.60 | 0.05% | 3,324 |
| May 28, 2026 | 25.83 | 25.88 | 25.83 | 25.88 | 25.59 | 0.19% | 10,567 |
| May 27, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.54 | 0.08% | 7,675 |
| May 26, 2026 | 25.80 | 25.81 | 25.79 | 25.81 | 25.52 | 0.24% | 4,622 |
| May 22, 2026 | 25.77 | 25.77 | 25.73 | 25.74 | 25.46 | 0.09% | 7,068 |
| May 21, 2026 | 25.64 | 25.72 | 25.64 | 25.72 | 25.44 | 0.05% | 5,173 |
| May 20, 2026 | 25.63 | 25.72 | 25.63 | 25.71 | 25.42 | 0.38% | 8,207 |
| May 19, 2026 | 25.61 | 25.61 | 25.58 | 25.61 | 25.33 | -0.25% | 1,593 |
| May 18, 2026 | 25.69 | 25.70 | 25.66 | 25.67 | 25.39 | -0.06% | 3,303 |
| May 15, 2026 | 25.71 | 25.71 | 25.68 | 25.69 | 25.41 | -0.56% | 2,222 |
| May 14, 2026 | 25.84 | 25.86 | 25.84 | 25.84 | 25.55 | 0.04% | 40,774 |
| May 13, 2026 | 25.76 | 25.84 | 25.76 | 25.83 | 25.54 | 0.02% | 7,177 |
| May 12, 2026 | 25.82 | 25.82 | 25.78 | 25.82 | 25.54 | -0.27% | 1,943 |
| May 11, 2026 | 25.96 | 25.96 | 25.88 | 25.89 | 25.60 | -0.02% | 9,537 |
| May 8, 2026 | 25.91 | 25.91 | 25.89 | 25.90 | 25.61 | 0.19% | 10,232 |