KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
24.54
+0.23 (0.96%)
At close: Sep 5, 2025, 4:00 PM
24.54
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 24.46 | 24.46 | 24.43 | 24.43 | 24.43 | 0.75% | 518 |
| Aug 6, 2025 | 24.19 | 24.25 | 24.19 | 24.25 | 24.25 | 0.42% | 203 |
| Aug 5, 2025 | 24.10 | 24.15 | 24.09 | 24.15 | 24.15 | 0.44% | 613 |
| Aug 4, 2025 | 24.08 | 24.09 | 24.02 | 24.04 | 24.04 | 0.15% | 942 |
| Aug 1, 2025 | 24.07 | 24.07 | 23.93 | 24.01 | 24.01 | 0.10% | 1,205 |
| Jul 31, 2025 | 24.00 | 24.00 | 23.95 | 23.98 | 23.98 | -2.01% | 1,321 |
| Jul 30, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.47 | -0.35% | 184 |
| Jul 29, 2025 | 24.60 | 24.60 | 24.55 | 24.56 | 24.56 | -0.13% | 627 |
| Jul 28, 2025 | 24.61 | 24.61 | 24.59 | 24.59 | 24.59 | -0.70% | 467 |
| Jul 25, 2025 | 24.73 | 24.76 | 24.73 | 24.76 | 24.76 | -0.88% | 601 |
| Jul 24, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.37% | 461 |
| Jul 23, 2025 | 24.96 | 25.08 | 24.96 | 25.08 | 25.08 | 0.41% | 412 |
| Jul 22, 2025 | 24.95 | 24.97 | 24.93 | 24.97 | 24.97 | 0.62% | 809 |
| Jul 21, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | 1.87% | 679 |
| Jul 18, 2025 | 24.42 | 24.42 | 24.36 | 24.36 | 24.36 | 0.84% | 624 |
| Jul 17, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.16 | 0.08% | 667 |
| Jul 16, 2025 | 24.10 | 24.14 | 24.10 | 24.14 | 24.14 | -0.21% | 105 |
| Jul 15, 2025 | 24.25 | 24.25 | 24.19 | 24.19 | 24.19 | -0.69% | 492 |
| Jul 14, 2025 | 24.30 | 24.36 | 24.30 | 24.36 | 24.36 | 0.77% | 585 |
| Jul 11, 2025 | 24.18 | 24.20 | 24.17 | 24.17 | 24.17 | -0.09% | 313 |
| Jul 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.29% | 132 |
| Jul 9, 2025 | 24.09 | 24.12 | 24.09 | 24.12 | 24.12 | -0.01% | 753 |
| Jul 8, 2025 | 24.06 | 24.13 | 24.06 | 24.13 | 24.13 | 0.07% | 458 |
| Jul 7, 2025 | 24.14 | 24.14 | 24.09 | 24.11 | 24.11 | 0.02% | 716 |
| Jul 3, 2025 | 24.10 | 24.11 | 24.10 | 24.10 | 24.10 | -0.18% | 758 |
| Jul 2, 2025 | 24.03 | 24.15 | 24.03 | 24.15 | 24.15 | 0.81% | 225 |
| Jul 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.65% | 84 |
| Jun 30, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.90% | 7 |
| Jun 27, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.86% | 5 |
| Jun 26, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.29% | 37 |