State Street Loomis Sayles Opportunistic Bond ETF (OBND)
BATS: OBND · Real-Time Price · USD
25.22
-0.02 (-0.06%)
Sep 22, 2026, 2:46 PM EDT - Market open
OBND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.24 | 25.26 | 25.24 | 25.24 | - | - | 4 |
| Sep 21, 2026 | 25.22 | 25.24 | 25.22 | 25.24 | 25.24 | 0.24% | 3,003 |
| Sep 18, 2026 | 25.20 | 25.20 | 25.17 | 25.18 | 25.18 | -0.28% | 2,011 |
| Sep 17, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | 0.36% | 3,649 |
| Sep 16, 2026 | 25.24 | 25.24 | 25.16 | 25.16 | 25.16 | 0.04% | 6,962 |
| Sep 15, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | -0.08% | 225 |
| Sep 14, 2026 | 25.16 | 25.20 | 25.16 | 25.17 | 25.17 | -0.04% | 1,809 |
| Sep 11, 2026 | 25.25 | 25.25 | 25.17 | 25.18 | 25.18 | -0.11% | 14,577 |
| Sep 10, 2026 | 25.24 | 25.24 | 25.20 | 25.20 | 25.20 | -0.48% | 3,021 |
| Sep 9, 2026 | 25.37 | 25.37 | 25.32 | 25.33 | 25.33 | -0.20% | 8,457 |
| Sep 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.04% | 872 |
| Sep 4, 2026 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | 0.04% | 2,235 |
| Sep 3, 2026 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | 0.14% | 1,647 |
| Sep 2, 2026 | 25.34 | 25.34 | 25.33 | 25.34 | 25.34 | 0.12% | 4,657 |
| Sep 1, 2026 | 25.33 | 25.36 | 25.30 | 25.31 | 25.31 | -0.13% | 2,721 |
| Aug 31, 2026 | 25.49 | 25.49 | 25.47 | 25.49 | 25.34 | -0.12% | 1,035 |
| Aug 28, 2026 | 25.53 | 25.53 | 25.52 | 25.52 | 25.37 | -0.20% | 495 |
| Aug 27, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.42 | 0.17% | 496 |
| Aug 26, 2026 | 25.54 | 25.54 | 25.51 | 25.52 | 25.38 | -0.19% | 3,197 |
| Aug 25, 2026 | 25.53 | 25.57 | 25.52 | 25.57 | 25.43 | 0.52% | 2,415 |
| Aug 24, 2026 | 25.39 | 25.44 | 25.29 | 25.44 | 25.30 | 0.43% | 989,811 |
| Aug 21, 2026 | 25.47 | 25.48 | 25.33 | 25.33 | 25.19 | -0.59% | 161,709 |
| Aug 20, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.34 | -0.18% | 2,203 |
| Aug 19, 2026 | 25.54 | 25.54 | 25.51 | 25.53 | 25.38 | 0.22% | 7,060 |
| Aug 18, 2026 | 25.45 | 25.58 | 25.44 | 25.47 | 25.33 | 0.06% | 10,203 |
| Aug 17, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.31 | -0.20% | 141 |
| Aug 14, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.36 | -0.12% | 1,182 |
| Aug 13, 2026 | 25.54 | 25.62 | 25.51 | 25.54 | 25.39 | 0.33% | 12,014 |
| Aug 12, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.31 | 0.18% | 3,025 |
| Aug 11, 2026 | 25.43 | 25.43 | 25.41 | 25.41 | 25.26 | 0.08% | 554 |
| Aug 10, 2026 | 25.41 | 25.42 | 25.39 | 25.39 | 25.24 | -0.24% | 1,482 |
| Aug 7, 2026 | 25.46 | 25.46 | 25.44 | 25.45 | 25.30 | 0.12% | 3,660 |
| Aug 6, 2026 | 25.42 | 25.44 | 25.42 | 25.42 | 25.27 | -0.04% | 8,151 |
| Aug 5, 2026 | 25.42 | 25.43 | 25.41 | 25.43 | 25.28 | - | 5,042 |
| Aug 4, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.28 | 0.35% | 2,827 |
| Aug 3, 2026 | 25.33 | 25.34 | 25.33 | 25.34 | 25.20 | 0.33% | 1,308 |
| Jul 31, 2026 | 25.39 | 25.40 | 25.38 | 25.40 | 25.11 | -0.11% | 7,920 |
| Jul 30, 2026 | 25.39 | 25.42 | 25.39 | 25.42 | 25.14 | 0.35% | 1,720 |
| Jul 29, 2026 | 25.43 | 25.43 | 25.34 | 25.34 | 25.05 | -0.24% | 3,895 |
| Jul 28, 2026 | 25.41 | 25.42 | 25.40 | 25.40 | 25.11 | 0.08% | 3,478 |
| Jul 27, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.09 | 0.06% | 49 |
| Jul 24, 2026 | 25.37 | 25.39 | 25.36 | 25.36 | 25.08 | 0.02% | 10,361 |
| Jul 23, 2026 | 25.37 | 25.37 | 25.32 | 25.36 | 25.07 | -0.31% | 3,687 |
| Jul 22, 2026 | 25.46 | 25.46 | 25.44 | 25.44 | 25.15 | -0.16% | 5,585 |
| Jul 21, 2026 | 25.53 | 25.53 | 25.47 | 25.48 | 25.19 | -0.31% | 51,723 |
| Jul 20, 2026 | 25.57 | 25.57 | 25.55 | 25.56 | 25.27 | -0.20% | 3,810 |
| Jul 17, 2026 | 25.61 | 25.62 | 25.60 | 25.61 | 25.32 | -0.02% | 2,812 |
| Jul 16, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | 25.33 | -0.10% | 2,276 |
| Jul 15, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.35 | 0.23% | 9,874 |
| Jul 14, 2026 | 25.60 | 25.60 | 25.58 | 25.58 | 25.29 | 0.21% | 2,378 |