Obra Opportunistic Structured Products ETF (OOSP)
NYSEARCA: OOSP · Real-Time Price · USD
10.03
-0.02 (-0.19%)
Nov 10, 2026, 11:07 AM EST - Market open
OOSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 10.03 | -0.19% | 1,959 |
| Nov 9, 2026 | 10.06 | 10.07 | 10.04 | 10.05 | 10.05 | 0.05% | 4,320 |
| Nov 6, 2026 | 10.06 | 10.07 | 10.05 | 10.05 | 10.05 | 0.10% | 6,875 |
| Nov 5, 2026 | 10.02 | 10.05 | 10.02 | 10.04 | 10.04 | -0.15% | 3,726 |
| Nov 4, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 944 |
| Nov 3, 2026 | 10.02 | 10.05 | 10.02 | 10.05 | 10.05 | 0.20% | 11,045 |
| Nov 2, 2026 | 10.04 | 10.05 | 10.01 | 10.03 | 10.03 | -0.25% | 2,181 |
| Oct 30, 2026 | 9.98 | 10.08 | 9.98 | 10.06 | 10.06 | 0.45% | 5,402 |
| Oct 29, 2026 | 10.02 | 10.04 | 10.01 | 10.01 | 10.01 | -0.05% | 11,301 |
| Oct 28, 2026 | 10.08 | 10.08 | 10.07 | 10.07 | 10.02 | 0.10% | 3,496 |
| Oct 27, 2026 | 10.05 | 10.08 | 10.05 | 10.06 | 10.01 | -0.10% | 1,639 |
| Oct 26, 2026 | 10.02 | 10.08 | 10.02 | 10.07 | 10.02 | 0.05% | 1,924 |
| Oct 23, 2026 | 10.07 | 10.08 | 10.06 | 10.06 | 10.01 | 0.25% | 21,527 |
| Oct 22, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | 9.99 | - | 5,180 |
| Oct 21, 2026 | 10.06 | 10.06 | 10.03 | 10.04 | 9.99 | 0.10% | 1,047 |
| Oct 20, 2026 | 10.08 | 10.08 | 10.02 | 10.03 | 9.98 | - | 7,824 |
| Oct 19, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 9.98 | 0.05% | 261 |
| Oct 16, 2026 | 10.04 | 10.04 | 10.00 | 10.02 | 9.97 | 0.05% | 703 |
| Oct 15, 2026 | 10.04 | 10.04 | 10.01 | 10.02 | 9.97 | - | 28,745 |
| Oct 14, 2026 | 10.03 | 10.03 | 10.01 | 10.02 | 9.97 | - | 3,269 |
| Oct 13, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 9.97 | -0.10% | 1,893 |
| Oct 12, 2026 | 10.04 | 10.06 | 10.03 | 10.03 | 9.98 | 0.10% | 428 |
| Oct 9, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | - | 7,798 |
| Oct 8, 2026 | 10.00 | 10.03 | 10.00 | 10.02 | 9.97 | 0.20% | 8,072 |
| Oct 7, 2026 | 10.01 | 10.01 | 9.98 | 10.00 | 9.95 | - | 11,661 |
| Oct 6, 2026 | 9.98 | 10.01 | 9.98 | 10.00 | 9.95 | 0.05% | 2,213 |
| Oct 5, 2026 | 9.99 | 9.99 | 9.97 | 9.99 | 9.94 | -0.10% | 3,685 |
| Oct 2, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 9.95 | -0.35% | 13,821 |
| Oct 1, 2026 | 10.00 | 10.04 | 10.00 | 10.04 | 9.99 | 0.50% | 885 |
| Sep 30, 2026 | 10.06 | 10.06 | 9.99 | 9.99 | 9.94 | -0.45% | 4,961 |
| Sep 29, 2026 | 10.06 | 10.06 | 10.03 | 10.03 | 9.98 | 0.40% | 868 |
| Sep 28, 2026 | 10.10 | 10.11 | 10.04 | 10.04 | 9.94 | -0.69% | 5,636 |
| Sep 25, 2026 | 10.11 | 10.11 | 10.09 | 10.11 | 10.01 | - | 1,170 |
| Sep 24, 2026 | 10.11 | 10.12 | 10.07 | 10.11 | 10.01 | -0.10% | 6,400 |
| Sep 23, 2026 | 10.12 | 10.12 | 10.09 | 10.12 | 10.02 | 0.25% | 991 |
| Sep 22, 2026 | 10.12 | 10.13 | 10.06 | 10.10 | 9.99 | -0.05% | 3,135 |
| Sep 21, 2026 | 10.12 | 10.13 | 10.10 | 10.10 | 10.00 | 0.15% | 2,503 |
| Sep 18, 2026 | 10.06 | 10.09 | 10.06 | 10.09 | 9.98 | -0.25% | 617 |
| Sep 17, 2026 | 10.09 | 10.27 | 10.09 | 10.11 | 10.01 | 0.30% | 22,531 |
| Sep 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | - | 69 |
| Sep 15, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.98 | -0.05% | 661 |
| Sep 14, 2026 | 10.11 | 10.12 | 10.07 | 10.09 | 9.98 | 0.05% | 2,792 |
| Sep 11, 2026 | 10.11 | 10.11 | 10.07 | 10.08 | 9.98 | -0.11% | 904 |
| Sep 10, 2026 | 10.09 | 10.14 | 10.05 | 10.09 | 9.99 | -0.09% | 9,301 |
| Sep 9, 2026 | 10.13 | 10.13 | 10.10 | 10.10 | 10.00 | -0.15% | 996 |
| Sep 8, 2026 | 10.09 | 10.14 | 10.09 | 10.12 | 10.01 | 0.14% | 1,254 |
| Sep 4, 2026 | 10.12 | 10.13 | 10.10 | 10.10 | 10.00 | -0.04% | 1,762 |
| Sep 3, 2026 | 10.12 | 10.12 | 10.09 | 10.11 | 10.00 | - | 887 |
| Sep 2, 2026 | 10.12 | 10.12 | 10.11 | 10.11 | 10.00 | - | 4,219 |
| Sep 1, 2026 | 10.12 | 10.12 | 10.10 | 10.11 | 10.00 | -0.10% | 4,885 |