Skip to main content
logo
KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
25.21
+0.21 (0.83%)
Sep 26, 2025, 4:00 PM EDT - Market closed

OBOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.1425.2125.1425.2125.210.84%2,997
Sep 25, 202524.9725.0024.9425.0025.000.24%889
Sep 24, 202524.9824.9824.9424.9424.94-0.35%579
Sep 23, 202524.9725.0424.9625.0325.031.11%3,542
Sep 22, 202524.7924.7924.7524.7524.75-0.55%633
Sep 19, 202524.8824.8924.8624.8924.890.12%919
Sep 18, 202524.8724.8724.8624.8624.86-0.64%6,265
Sep 17, 202525.0225.1225.0225.0225.02-0.15%2,017
Sep 16, 202524.9825.0824.9825.0525.050.05%3,726
Sep 15, 202525.0325.0424.9225.0425.040.31%3,209
Sep 12, 202524.9225.0424.9124.9624.96-0.23%4,821
Sep 11, 202524.9425.0224.9425.0225.021.05%3,544
Sep 10, 202524.8024.8224.7624.7624.76-0.24%1,861
Sep 9, 202524.8524.8524.8024.8224.82-0.49%895
Sep 8, 202524.9024.9424.9024.9424.941.62%703
Sep 5, 202524.6324.6324.5424.5424.540.97%1,516
Sep 4, 202524.2824.3124.2824.3124.31-0.75%877
Sep 3, 202524.4324.5324.4324.4924.490.70%1,435
Sep 2, 202524.2724.3824.2724.3224.32-0.05%2,395
Aug 29, 202524.2724.3324.2724.3324.33-0.34%206
Aug 28, 202524.4024.4124.3924.4124.410.49%803
Aug 27, 202524.2824.4024.2724.2924.29-0.93%5,012
Aug 26, 202524.5024.5224.4924.5224.52-0.29%416
Aug 25, 202524.5224.6824.5224.5924.590.26%2,309
Aug 22, 202524.4724.5724.4724.5324.530.48%2,976
Aug 21, 202524.4324.4324.4124.4124.410.09%372
Aug 20, 202524.4924.4924.3724.3924.390.27%2,053
Aug 19, 202524.3524.3524.2724.3224.32-0.58%1,558
Aug 18, 202524.4424.4724.4424.4724.470.20%196
Aug 15, 202524.4924.4924.4224.4224.420.06%605
Aug 14, 202524.3124.4224.3024.4024.40-0.44%4,172
Aug 13, 202524.4524.5124.4524.5124.510.33%205
Aug 12, 202524.4624.4624.4024.4324.430.38%2,559
Aug 11, 202524.3724.3724.3424.3424.34-0.68%288
Aug 8, 202524.4824.5024.4824.5024.500.29%123
Aug 7, 202524.4624.4624.4324.4324.430.75%518
Aug 6, 202524.1924.2524.1924.2524.250.42%203
Aug 5, 202524.1024.1524.0924.1524.150.44%613
Aug 4, 202524.0824.0924.0224.0424.040.15%942
Aug 1, 202524.0724.0723.9324.0124.010.10%1,205
Jul 31, 202524.0024.0023.9523.9823.98-2.01%1,321
Jul 30, 202524.4524.4724.4524.4724.47-0.35%184
Jul 29, 202524.6024.6024.5524.5624.56-0.13%627
Jul 28, 202524.6124.6124.5924.5924.59-0.70%467
Jul 25, 202524.7324.7624.7324.7624.76-0.88%601
Jul 24, 202525.0025.0024.9824.9824.98-0.37%461
Jul 23, 202524.9625.0824.9625.0825.080.41%412
Jul 22, 202524.9524.9724.9324.9724.970.62%809
Jul 21, 202524.8124.8224.8124.8224.821.87%679
Jul 18, 202524.4224.4224.3624.3624.360.84%624