KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
27.53
-0.34 (-1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
27.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 27.83 | 27.87 | 27.82 | 27.87 | 27.87 | -0.44% | 1,946 |
| Apr 24, 2026 | 27.98 | 27.99 | 27.93 | 27.99 | 27.99 | -0.48% | 5,504 |
| Apr 23, 2026 | 28.23 | 28.23 | 28.12 | 28.12 | 28.12 | -1.18% | 787 |
| Apr 22, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.62% | 86 |
| Apr 21, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.84% | 28 |
| Apr 20, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.60% | 18 |
| Apr 17, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 2.09% | 53 |
| Apr 16, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.80% | 72 |
| Apr 15, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.25% | 6 |
| Apr 14, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.01% | 76 |
| Apr 13, 2026 | 28.37 | 28.41 | 28.37 | 28.41 | 28.41 | 0.88% | 215 |
| Apr 10, 2026 | 28.22 | 28.22 | 28.16 | 28.16 | 28.16 | -0.35% | 115 |
| Apr 9, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.16% | 91 |
| Apr 8, 2026 | 28.19 | 28.22 | 28.19 | 28.22 | 28.21 | 3.79% | 543 |
| Apr 7, 2026 | 27.08 | 28.10 | 26.36 | 27.19 | 27.18 | -0.78% | 22,417 |
| Apr 6, 2026 | 27.42 | 27.48 | 27.40 | 27.40 | 27.40 | -0.38% | 323 |
| Apr 2, 2026 | 27.16 | 27.50 | 27.13 | 27.50 | 27.50 | -0.19% | 2,177 |
| Apr 1, 2026 | 27.48 | 27.67 | 27.48 | 27.56 | 27.56 | 0.71% | 4,773 |
| Mar 31, 2026 | 27.38 | 27.78 | 26.96 | 27.36 | 27.36 | 0.76% | 50,794 |
| Mar 30, 2026 | 27.33 | 27.33 | 27.14 | 27.16 | 27.16 | 0.36% | 5,544 |
| Mar 27, 2026 | 26.95 | 27.16 | 26.94 | 27.06 | 27.06 | -0.04% | 3,720 |
| Mar 26, 2026 | 27.19 | 27.27 | 27.07 | 27.07 | 27.07 | -1.77% | 5,893 |
| Mar 25, 2026 | 27.58 | 27.62 | 27.49 | 27.56 | 27.56 | 2.22% | 2,028 |
| Mar 24, 2026 | 26.87 | 27.07 | 26.87 | 26.96 | 26.96 | -0.44% | 3,055 |
| Mar 23, 2026 | 27.23 | 27.41 | 26.93 | 27.08 | 27.08 | 0.64% | 11,037 |
| Mar 20, 2026 | 26.93 | 27.11 | 26.85 | 26.91 | 26.91 | -0.96% | 25,235 |
| Mar 19, 2026 | 26.96 | 27.25 | 26.86 | 27.17 | 27.17 | -1.55% | 5,395 |
| Mar 18, 2026 | 27.49 | 27.84 | 27.46 | 27.60 | 27.60 | -1.35% | 15,607 |
| Mar 17, 2026 | 28.08 | 28.08 | 27.95 | 27.98 | 27.98 | 0.40% | 1,473 |
| Mar 16, 2026 | 27.86 | 27.94 | 27.81 | 27.87 | 27.87 | 0.14% | 4,176 |
| Mar 13, 2026 | 28.26 | 28.27 | 27.77 | 27.83 | 27.83 | -2.54% | 6,111 |
| Mar 12, 2026 | 28.64 | 28.75 | 28.54 | 28.55 | 28.55 | -0.31% | 6,808 |
| Mar 11, 2026 | 28.70 | 28.70 | 28.64 | 28.64 | 28.64 | -0.57% | 164 |
| Mar 10, 2026 | 28.85 | 29.21 | 28.72 | 28.81 | 28.81 | 1.13% | 10,991 |
| Mar 9, 2026 | 28.30 | 28.50 | 28.15 | 28.48 | 28.48 | 0.14% | 9,351 |
| Mar 6, 2026 | 28.12 | 28.51 | 28.08 | 28.44 | 28.44 | 0.22% | 11,977 |
| Mar 5, 2026 | 28.24 | 28.49 | 28.24 | 28.38 | 28.38 | -0.94% | 18,709 |
| Mar 4, 2026 | 28.84 | 28.84 | 28.64 | 28.65 | 28.65 | 0.31% | 11,188 |
| Mar 3, 2026 | 28.43 | 28.56 | 28.32 | 28.56 | 28.56 | -4.48% | 8,424 |
| Mar 2, 2026 | 29.68 | 29.96 | 29.68 | 29.90 | 29.90 | -0.52% | 11,654 |
| Feb 27, 2026 | 30.01 | 30.07 | 30.00 | 30.05 | 30.05 | 1.17% | 3,777 |
| Feb 26, 2026 | 29.76 | 29.76 | 29.59 | 29.71 | 29.71 | -0.25% | 5,425 |
| Feb 25, 2026 | 29.70 | 29.78 | 29.64 | 29.78 | 29.78 | 2.14% | 944 |
| Feb 24, 2026 | 29.01 | 29.18 | 29.01 | 29.16 | 29.16 | 0.49% | 1,542 |
| Feb 23, 2026 | 29.05 | 29.06 | 29.00 | 29.02 | 29.02 | 0.28% | 2,178 |
| Feb 20, 2026 | 28.83 | 28.97 | 28.83 | 28.93 | 28.93 | 1.07% | 8,809 |
| Feb 19, 2026 | 28.47 | 28.64 | 28.46 | 28.63 | 28.63 | -0.13% | 2,685 |
| Feb 18, 2026 | 28.59 | 28.74 | 28.59 | 28.66 | 28.66 | 0.44% | 4,684 |
| Feb 17, 2026 | 28.54 | 28.57 | 28.42 | 28.54 | 28.54 | -0.38% | 5,321 |
| Feb 13, 2026 | 28.68 | 28.68 | 28.46 | 28.65 | 28.65 | -1.01% | 7,516 |