Obra Opportunistic Structured Products ETF (OOSP)
NYSEARCA: OOSP · Real-Time Price · USD
10.16
+0.03 (0.30%)
Nov 3, 2025, 4:00 PM EST - Market closed
OOSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 10.12 | 10.16 | 10.12 | 10.16 | 10.16 | 0.30% | 6,744 |
| Oct 31, 2025 | 10.17 | 10.17 | 10.13 | 10.13 | 10.13 | -0.20% | 2,540 |
| Oct 30, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | -0.39% | 671 |
| Oct 29, 2025 | 10.23 | 10.23 | 10.18 | 10.19 | 10.14 | -0.05% | 1,180 |
| Oct 28, 2025 | 10.17 | 10.22 | 10.17 | 10.20 | 10.14 | -0.54% | 4,250 |
| Oct 27, 2025 | 10.22 | 10.25 | 10.15 | 10.25 | 10.19 | 0.64% | 29,627 |
| Oct 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.13 | -0.39% | 3,903 |
| Oct 23, 2025 | 10.22 | 10.23 | 10.22 | 10.23 | 10.17 | 0.06% | 41,126 |
| Oct 22, 2025 | 10.21 | 10.22 | 10.21 | 10.22 | 10.16 | 0.19% | 2,371 |
| Oct 21, 2025 | 10.18 | 10.20 | 10.18 | 10.20 | 10.15 | - | 117 |
| Oct 20, 2025 | 10.18 | 10.21 | 10.18 | 10.20 | 10.15 | 0.25% | 4,254 |
| Oct 17, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.05% | 483 |
| Oct 16, 2025 | 10.21 | 10.21 | 10.17 | 10.17 | 10.12 | -0.25% | 179 |
| Oct 15, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.14 | 0.25% | 2,335 |
| Oct 14, 2025 | 10.13 | 10.21 | 10.13 | 10.17 | 10.12 | - | 644 |
| Oct 13, 2025 | 10.19 | 10.19 | 10.17 | 10.17 | 10.12 | -0.20% | 246 |
| Oct 10, 2025 | 10.14 | 10.20 | 10.14 | 10.19 | 10.14 | -0.05% | 8,818 |
| Oct 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.14 | 0.30% | 56 |
| Oct 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | -0.15% | 72 |
| Oct 7, 2025 | 10.19 | 10.20 | 10.18 | 10.18 | 10.13 | 0.25% | 3,256 |
| Oct 6, 2025 | 10.20 | 10.20 | 10.16 | 10.16 | 10.10 | -0.29% | 4,440 |
| Oct 3, 2025 | 10.20 | 10.20 | 10.19 | 10.19 | 10.13 | 0.15% | 778 |
| Oct 2, 2025 | 10.15 | 10.17 | 10.15 | 10.17 | 10.12 | 0.10% | 1,523 |
| Oct 1, 2025 | 10.14 | 10.16 | 10.13 | 10.16 | 10.11 | 0.10% | 3,133 |
| Sep 30, 2025 | 10.18 | 10.20 | 10.10 | 10.15 | 10.10 | 0.05% | 11,534 |
| Sep 29, 2025 | 10.18 | 10.18 | 10.10 | 10.15 | 10.09 | -0.54% | 74,668 |
| Sep 26, 2025 | 10.23 | 10.24 | 10.20 | 10.20 | 10.09 | -0.10% | 701 |
| Sep 25, 2025 | 10.20 | 10.24 | 10.15 | 10.21 | 10.10 | 0.10% | 15,771 |
| Sep 24, 2025 | 10.23 | 10.24 | 10.19 | 10.20 | 10.09 | 0.20% | 1,256 |
| Sep 23, 2025 | 10.17 | 10.23 | 10.16 | 10.18 | 10.07 | -0.07% | 2,500 |
| Sep 22, 2025 | 10.23 | 10.23 | 10.19 | 10.19 | 10.08 | 0.27% | 196 |
| Sep 19, 2025 | 10.16 | 10.24 | 10.16 | 10.16 | 10.05 | -0.34% | 10,085 |
| Sep 18, 2025 | 10.20 | 10.23 | 10.16 | 10.20 | 10.08 | -0.24% | 10,712 |
| Sep 17, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | - | 560 |
| Sep 16, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.11 | - | 982 |
| Sep 15, 2025 | 10.21 | 10.23 | 10.21 | 10.22 | 10.11 | 0.49% | 4,422 |
| Sep 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | -0.15% | 99 |
| Sep 11, 2025 | 10.22 | 10.22 | 10.19 | 10.19 | 10.07 | 0.15% | 314 |
| Sep 10, 2025 | 10.21 | 10.21 | 10.17 | 10.17 | 10.06 | -0.20% | 435 |
| Sep 9, 2025 | 10.14 | 10.20 | 10.14 | 10.19 | 10.08 | 0.44% | 3,666 |
| Sep 8, 2025 | 10.16 | 10.19 | 10.10 | 10.15 | 10.04 | -0.05% | 7,441 |
| Sep 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | 0.10% | 28 |
| Sep 4, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.03 | -0.29% | 521 |
| Sep 3, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.06 | 0.49% | 32 |
| Sep 2, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 10.01 | -0.49% | 8,505 |
| Aug 29, 2025 | 10.15 | 10.18 | 10.11 | 10.17 | 10.06 | 0.20% | 7,178 |
| Aug 28, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.04 | -0.68% | 54 |
| Aug 27, 2025 | 10.23 | 10.25 | 10.22 | 10.22 | 10.05 | - | 5,952 |
| Aug 26, 2025 | 10.22 | 10.24 | 10.22 | 10.22 | 10.05 | -0.20% | 8,724 |
| Aug 25, 2025 | 10.21 | 10.24 | 10.14 | 10.24 | 10.07 | 0.34% | 3,117 |