KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
25.71
-0.51 (-1.95%)
Oct 17, 2025, 4:00 PM EDT - Market closed
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 25.83 | 25.83 | 25.71 | 25.71 | 25.71 | -1.94% | 3,914 |
| Oct 16, 2025 | 26.26 | 26.33 | 26.22 | 26.22 | 26.22 | 0.64% | 2,530 |
| Oct 15, 2025 | 25.93 | 26.06 | 25.93 | 26.05 | 26.05 | 0.35% | 5,511 |
| Oct 14, 2025 | 25.87 | 26.06 | 25.87 | 25.96 | 25.96 | -0.15% | 3,007 |
| Oct 13, 2025 | 26.49 | 26.49 | 26.00 | 26.00 | 26.00 | 1.07% | 8,927 |
| Oct 10, 2025 | 25.83 | 25.83 | 25.66 | 25.72 | 25.72 | -0.36% | 10,768 |
| Oct 9, 2025 | 26.04 | 26.04 | 25.80 | 25.82 | 25.82 | 0.23% | 1,762 |
| Oct 8, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | 1.26% | 466 |
| Oct 7, 2025 | 25.49 | 25.49 | 25.43 | 25.43 | 25.43 | -0.30% | 1,060 |
| Oct 6, 2025 | 25.46 | 25.51 | 25.39 | 25.51 | 25.51 | 0.27% | 2,768 |
| Oct 3, 2025 | 25.35 | 25.44 | 25.35 | 25.44 | 25.44 | 0.52% | 1,920 |
| Oct 2, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | -0.59% | 347 |
| Oct 1, 2025 | 25.44 | 25.46 | 25.43 | 25.46 | 25.46 | 0.32% | 400 |
| Sep 30, 2025 | 25.37 | 25.38 | 25.37 | 25.38 | 25.38 | 0.03% | 417 |
| Sep 29, 2025 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 0.65% | 803 |
| Sep 26, 2025 | 25.14 | 25.21 | 25.14 | 25.21 | 25.21 | 0.84% | 2,997 |
| Sep 25, 2025 | 24.97 | 25.00 | 24.94 | 25.00 | 25.00 | 0.24% | 889 |
| Sep 24, 2025 | 24.98 | 24.98 | 24.94 | 24.94 | 24.94 | -0.35% | 579 |
| Sep 23, 2025 | 24.97 | 25.04 | 24.96 | 25.03 | 25.03 | 1.11% | 3,542 |
| Sep 22, 2025 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | -0.55% | 633 |
| Sep 19, 2025 | 24.88 | 24.89 | 24.86 | 24.89 | 24.89 | 0.12% | 919 |
| Sep 18, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.86 | -0.64% | 6,265 |
| Sep 17, 2025 | 25.02 | 25.12 | 25.02 | 25.02 | 25.02 | -0.15% | 2,017 |
| Sep 16, 2025 | 24.98 | 25.08 | 24.98 | 25.05 | 25.05 | 0.05% | 3,726 |
| Sep 15, 2025 | 25.03 | 25.04 | 24.92 | 25.04 | 25.04 | 0.31% | 3,209 |
| Sep 12, 2025 | 24.92 | 25.04 | 24.91 | 24.96 | 24.96 | -0.23% | 4,821 |
| Sep 11, 2025 | 24.94 | 25.02 | 24.94 | 25.02 | 25.02 | 1.05% | 3,544 |
| Sep 10, 2025 | 24.80 | 24.82 | 24.76 | 24.76 | 24.76 | -0.24% | 1,861 |
| Sep 9, 2025 | 24.85 | 24.85 | 24.80 | 24.82 | 24.82 | -0.49% | 895 |
| Sep 8, 2025 | 24.90 | 24.94 | 24.90 | 24.94 | 24.94 | 1.62% | 703 |
| Sep 5, 2025 | 24.63 | 24.63 | 24.54 | 24.54 | 24.54 | 0.97% | 1,516 |
| Sep 4, 2025 | 24.28 | 24.31 | 24.28 | 24.31 | 24.31 | -0.75% | 877 |
| Sep 3, 2025 | 24.43 | 24.53 | 24.43 | 24.49 | 24.49 | 0.70% | 1,435 |
| Sep 2, 2025 | 24.27 | 24.38 | 24.27 | 24.32 | 24.32 | -0.05% | 2,395 |
| Aug 29, 2025 | 24.27 | 24.33 | 24.27 | 24.33 | 24.33 | -0.34% | 206 |
| Aug 28, 2025 | 24.40 | 24.41 | 24.39 | 24.41 | 24.41 | 0.49% | 803 |
| Aug 27, 2025 | 24.28 | 24.40 | 24.27 | 24.29 | 24.29 | -0.93% | 5,012 |
| Aug 26, 2025 | 24.50 | 24.52 | 24.49 | 24.52 | 24.52 | -0.29% | 416 |
| Aug 25, 2025 | 24.52 | 24.68 | 24.52 | 24.59 | 24.59 | 0.26% | 2,309 |
| Aug 22, 2025 | 24.47 | 24.57 | 24.47 | 24.53 | 24.53 | 0.48% | 2,976 |
| Aug 21, 2025 | 24.43 | 24.43 | 24.41 | 24.41 | 24.41 | 0.09% | 372 |
| Aug 20, 2025 | 24.49 | 24.49 | 24.37 | 24.39 | 24.39 | 0.27% | 2,053 |
| Aug 19, 2025 | 24.35 | 24.35 | 24.27 | 24.32 | 24.32 | -0.58% | 1,558 |
| Aug 18, 2025 | 24.44 | 24.47 | 24.44 | 24.47 | 24.47 | 0.20% | 196 |
| Aug 15, 2025 | 24.49 | 24.49 | 24.42 | 24.42 | 24.42 | 0.06% | 605 |
| Aug 14, 2025 | 24.31 | 24.42 | 24.30 | 24.40 | 24.40 | -0.44% | 4,172 |
| Aug 13, 2025 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | 0.33% | 205 |
| Aug 12, 2025 | 24.46 | 24.46 | 24.40 | 24.43 | 24.43 | 0.38% | 2,559 |
| Aug 11, 2025 | 24.37 | 24.37 | 24.34 | 24.34 | 24.34 | -0.68% | 288 |
| Aug 8, 2025 | 24.48 | 24.50 | 24.48 | 24.50 | 24.50 | 0.29% | 123 |