Get the Stockscreener App
25.64
0.26%
-0.0665
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Price History
The historical daily chart and data for Spdr Loomis Sayles Opportunistic Bond Etf stock (OBND), show that the latest closing stock price as of March 18, 2026, is $25.64.
- Spdr Loomis Sayles Opportunistic Bond Etf all-time high stock price is $26.54, occurred on September 19, 2024.
- The lowest Spdr Loomis Sayles Opportunistic Bond Etf stock price recorded was $24.57 on October 19, 2023. Since then, Spdr Loomis Sayles Opportunistic Bond Etf's stock price has risen over 4.33% to $25.64 now.
- The 52-week high stock price for OBND is $26.48, representing a 3.30% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OBND is $25.02, indicating a -2.40% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about OBND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 18, 2026 | $25.69 | $25.64 | $0.0504 | 951.0 | -0.26% |
| Mar 17, 2026 | $25.71 | $25.69 | $0.0152 | 3,320.0 | +0.26% |
| Mar 16, 2026 | $25.67 | $25.64 | $0.035 | 5,245.0 | +0.39% |
| Mar 13, 2026 | $25.64 | $25.54 | $0.105 | 7,482.0 | -0.25% |
| Mar 12, 2026 | $25.66 | $25.60 | $0.0651 | 6,091.0 | -0.41% |
| Mar 11, 2026 | $25.84 | $25.45 | $0.39 | 15,897.0 | -0.35% |
| Mar 10, 2026 | $25.89 | $25.80 | $0.095 | 3,730.0 | -0.15% |
| Mar 09, 2026 | $25.83 | $25.73 | $0.1045 | 8,977.0 | +0.19% |
| Mar 06, 2026 | $25.90 | $25.78 | $0.12 | 18,458.0 | -0.27% |
| Mar 05, 2026 | $25.86 | $25.83 | $0.0301 | 7,687.0 | -0.17% |
| Mar 04, 2026 | $25.93 | $25.90 | $0.025 | 20,776.0 | +0.08% |
| Mar 03, 2026 | $25.96 | $25.88 | $0.0757 | 82,005.0 | -0.52% |
| Mar 02, 2026 | $26.02 | $25.96 | $0.0547 | 8,218.0 | -0.73% |
| Feb 27, 2026 | $26.25 | $26.21 | $0.0444 | 14,074.0 | -0.07% |
| Feb 26, 2026 | $26.23 | $26.21 | $0.0157 | 3,993.0 | +0.04% |
| Feb 25, 2026 | $26.21 | $26.20 | $0.0186 | 3,273.0 | +0.11% |
| Feb 24, 2026 | $26.21 | $26.18 | $0.03 | 6,986.0 | -0.12% |
| Feb 23, 2026 | $26.23 | $26.21 | $0.02 | 1,488.0 | -0.04% |
| Feb 20, 2026 | $26.23 | $26.20 | $0.025 | 3,110.0 | +0.00% |
| Feb 19, 2026 | $26.23 | $26.19 | $0.0384 | 6,114.0 | +0.04% |
| Feb 18, 2026 | $26.25 | $26.20 | $0.04 | 3,900.0 | -0.02% |
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Spdr Loomis Sayles Opportunistic Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OBND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Spdr Loomis Sayles Opportunistic Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $26.02 | $25.45 | $0.565 | 189,788.0 | -2.18% |
| Feb, 2026 | $26.38 | $25.98 | $0.4039 | 111,868.0 | +0.06% |
| Jan, 2026 | $26.30 | $26.06 | $0.239 | 223,241.0 | +0.58% |
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.29 | $26.00 | $0.29 | 267,689.0 | -0.93% |
| Nov, 2025 | $26.35 | $26.11 | $0.2401 | 104,366.0 | +0.26% |
| Oct, 2025 | $26.48 | $26.06 | $0.4202 | 206,317.0 | +0.00% |
| Sep, 2025 | $26.47 | $26.03 | $0.44 | 174,411.0 | +0.13% |
| Aug, 2025 | $26.26 | $25.82 | $0.4399 | 117,701.0 | +0.93% |
| Jul, 2025 | $26.12 | $25.82 | $0.3027 | 47,272.0 | -0.35% |
| Jun, 2025 | $26.10 | $25.61 | $0.49 | 67,169.0 | +1.16% |
| May, 2025 | $25.79 | $25.48 | $0.3097 | 82,432.0 | +0.21% |
| Apr, 2025 | $25.83 | $25.02 | $0.81 | 230,804.0 | -0.65% |
| Mar, 2025 | $26.07 | $25.77 | $0.2998 | 85,488.0 | -1.07% |
| Feb, 2025 | $26.19 | $25.71 | $0.48 | 44,658.0 | +1.27% |
| Jan, 2025 | $25.93 | $25.49 | $0.435 | 354,699.0 | +0.60% |
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.22 | $25.64 | $0.5829 | 441,536.0 | -1.90% |
| Nov, 2024 | $26.21 | $25.77 | $0.4432 | 128,127.0 | +0.60% |
| Oct, 2024 | $26.39 | $26.05 | $0.3402 | 169,358.0 | -1.59% |
| Sep, 2024 | $26.54 | $26.16 | $0.375 | 798,647.0 | +0.68% |
| Aug, 2024 | $26.33 | $25.94 | $0.3943 | 107,640.0 | +0.86% |
| Jul, 2024 | $26.08 | $25.50 | $0.5769 | 105,369.0 | +1.36% |
| Jun, 2024 | $25.85 | $25.60 | $0.2452 | 141,592.0 | +0.03% |
| May, 2024 | $25.83 | $25.36 | $0.47 | 1,313,585.0 | +0.78% |
| Apr, 2024 | $25.79 | $25.37 | $0.42 | 29,150.0 | -2.01% |
| Mar, 2024 | $26.04 | $25.77 | $0.265 | 17,370.0 | +0.64% |
| Feb, 2024 | $26.13 | $25.73 | $0.4053 | 13,463.0 | -1.09% |
| Jan, 2024 | $26.16 | $25.89 | $0.2712 | 18,246.0 | -0.03% |
1.29%
Cap:
|
Volume (24h):