KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
25.87
+0.31 (1.20%)
Nov 28, 2025, 1:00 PM EST - Market closed
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.87 | 1.20% | 353 |
| Nov 26, 2025 | 25.47 | 25.57 | 25.47 | 25.56 | 25.56 | 0.51% | 1,331 |
| Nov 25, 2025 | 25.42 | 25.45 | 25.42 | 25.43 | 25.43 | 0.57% | 1,164 |
| Nov 24, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 25.29 | 1.26% | 638 |
| Nov 21, 2025 | 25.07 | 25.07 | 24.95 | 24.98 | 24.98 | -1.43% | 6,907 |
| Nov 20, 2025 | 25.53 | 25.55 | 25.34 | 25.34 | 25.34 | -0.39% | 7,576 |
| Nov 19, 2025 | 25.27 | 25.46 | 25.27 | 25.44 | 25.44 | 1.35% | 16,615 |
| Nov 18, 2025 | 25.28 | 25.28 | 25.10 | 25.10 | 25.10 | -1.41% | 4,307 |
| Nov 17, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | -0.52% | 2,301 |
| Nov 14, 2025 | 25.62 | 25.69 | 25.59 | 25.59 | 25.59 | -1.08% | 2,884 |
| Nov 13, 2025 | 25.91 | 25.91 | 25.87 | 25.87 | 25.87 | 0.10% | 3,618 |
| Nov 12, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.84 | -0.12% | 696 |
| Nov 11, 2025 | 25.89 | 25.89 | 25.88 | 25.88 | 25.88 | -0.22% | 245 |
| Nov 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.15% | 980 |
| Nov 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.39% | 1,010 |
| Nov 6, 2025 | 25.48 | 25.61 | 25.48 | 25.54 | 25.54 | 0.38% | 7,383 |
| Nov 5, 2025 | 25.44 | 25.48 | 25.43 | 25.44 | 25.44 | 1.02% | 2,995 |
| Nov 4, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 25.18 | -1.77% | 873 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.55% | 39 |
| Oct 31, 2025 | 25.58 | 25.58 | 25.41 | 25.50 | 25.49 | -0.92% | 4,627 |
| Oct 30, 2025 | 25.63 | 25.78 | 25.63 | 25.73 | 25.73 | -0.08% | 5,538 |
| Oct 29, 2025 | 25.96 | 25.96 | 25.72 | 25.75 | 25.75 | 0.76% | 1,566 |
| Oct 28, 2025 | 25.46 | 25.56 | 25.46 | 25.56 | 25.56 | -0.08% | 313 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.57 | 25.58 | 25.58 | -0.02% | 956 |
| Oct 24, 2025 | 25.59 | 25.63 | 25.59 | 25.59 | 25.59 | -0.18% | 325 |
| Oct 23, 2025 | 25.65 | 25.66 | 25.63 | 25.63 | 25.63 | 1.29% | 2,584 |
| Oct 22, 2025 | 25.35 | 25.41 | 25.22 | 25.31 | 25.30 | -0.35% | 1,543 |
| Oct 21, 2025 | 25.37 | 25.41 | 25.30 | 25.39 | 25.39 | -1.19% | 2,853 |
| Oct 20, 2025 | 25.67 | 25.78 | 25.67 | 25.70 | 25.70 | -0.04% | 1,619 |
| 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 |