Skip to main content
logo
KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
28.29
+0.05 (0.18%)
Aug 25, 2026, 10:42 AM EDT - Market open

OBOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202628.2428.2428.2428.2428.240.11%26
Aug 21, 202628.2028.2128.2028.2128.210.99%258
Aug 20, 202627.5227.9327.5227.9327.930.28%1,071
Aug 19, 202627.8627.8627.8327.8527.851.48%7,071
Aug 18, 202627.4727.4727.4527.4527.45-0.73%1,132
Aug 17, 202627.7027.7027.6527.6527.650.25%187
Aug 14, 202627.5927.5927.5727.5827.580.30%2,816
Aug 13, 202627.5027.5027.5027.5027.50-0.73%938
Aug 12, 202627.7327.7327.7027.7027.700.62%769
Aug 11, 202627.6127.6127.5227.5327.53-0.25%724
Aug 10, 202627.5827.6027.5827.6027.600.02%900
Aug 7, 202627.5627.6027.5627.6027.601.64%778
Aug 6, 202627.1927.2127.1527.1527.150.49%213
Aug 5, 202627.0227.0227.0227.0227.02-0.05%80
Aug 4, 202627.0127.0327.0127.0327.031.70%1,042
Aug 3, 202626.5126.6026.5126.5826.580.13%1,805
Jul 31, 202626.5526.5526.5526.5526.55-0.46%25
Jul 30, 202626.6726.6726.6726.6726.672.03%70
Jul 29, 202626.1426.1426.1426.1426.140.30%15
Jul 28, 202626.0826.0826.0626.0626.06-0.34%496
Jul 27, 202626.1526.1526.1526.1526.150.61%72
Jul 24, 202625.9925.9925.9925.9925.99-0.44%13
Jul 23, 202626.1126.1126.1126.1126.11-0.81%26
Jul 22, 202626.3226.3226.3226.3226.321.02%14
Jul 21, 202626.0626.0626.0626.0626.051.12%66
Jul 20, 202625.7725.7725.7725.7725.760.23%912
Jul 17, 202625.6625.7125.6625.7125.70-0.19%1,161
Jul 16, 202625.7525.7525.7525.7525.75-0.95%101
Jul 15, 202626.0026.0026.0026.0026.00-0.15%137
Jul 14, 202626.0426.0426.0426.0426.041.88%55
Jul 13, 202625.5625.5625.5625.5625.56-1.43%16
Jul 10, 202625.9325.9325.9325.9325.930.50%53
Jul 9, 202625.7625.8025.7625.8025.800.61%604
Jul 8, 202625.6525.6525.6525.6525.65-0.78%517
Jul 7, 202625.8225.8525.8225.8525.85-1.26%949
Jul 6, 202626.1826.1826.1826.1826.180.91%127
Jul 2, 202625.9425.9425.9425.9425.940.51%116
Jul 1, 202625.8125.8125.8125.8125.81-0.23%157
Jun 30, 202625.8725.8725.8725.8725.87-0.06%13
Jun 29, 202625.8825.8925.8825.8925.89-0.38%377
Jun 26, 202625.9325.9925.9325.9925.99-0.36%4,216
Jun 25, 202626.0826.0826.0826.0826.080.57%12
Jun 24, 202625.9325.9325.9325.9325.93-1.91%17
Jun 23, 202626.3826.4326.3826.4326.43-2.10%239
Jun 22, 202626.9727.0026.9727.0027.000.15%230
Jun 18, 202627.0127.0126.9626.9626.96-0.20%1,196
Jun 17, 202627.3627.4127.0227.0227.02-1.49%422
Jun 16, 202627.4127.4227.4127.4227.420.01%133
Jun 15, 202627.4127.4227.4027.4227.421.86%573
Jun 12, 202626.9026.9226.9026.9226.921.01%584