Get the Stockscreener App
26.18
0.04%
-0.0098
After Hours:
26.18
0.0048
+0.02%
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 December 05, 2025, is $26.18.
- 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 6.53% to $26.18 now.
- The 52-week high stock price for OBND is $26.48, representing a 1.16% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OBND is $25.02, indicating a -4.41% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $26.21 | $26.17 | $0.04 | 10,020.0 | -0.04% |
| Dec 04, 2025 | $26.20 | $26.16 | $0.0398 | 18,709.0 | -0.08% |
| Dec 03, 2025 | $26.20 | $26.17 | $0.0308 | 2,761.0 | +0.19% |
| Dec 02, 2025 | $26.16 | $26.15 | $0.01 | 7,769.0 | +0.02% |
| Dec 01, 2025 | $26.15 | $26.08 | $0.068 | 14,337.0 | -0.76% |
| Nov 28, 2025 | $26.35 | $26.34 | $0.0118 | 1,781.0 | +0.04% |
| Nov 26, 2025 | $26.34 | $26.32 | $0.02 | 4,547.0 | +0.17% |
| Nov 25, 2025 | $26.30 | $26.25 | $0.0517 | 4,188.0 | +0.23% |
| Nov 24, 2025 | $26.24 | $26.21 | $0.025 | 5,648.0 | +0.17% |
| Nov 21, 2025 | $26.19 | $26.15 | $0.0443 | 4,011.0 | +0.29% |
| Nov 20, 2025 | $26.20 | $26.11 | $0.085 | 5,172.0 | -0.15% |
| Nov 19, 2025 | $26.20 | $26.16 | $0.045 | 3,038.0 | -0.04% |
| Nov 18, 2025 | $26.16 | $26.14 | $0.025 | 3,468.0 | +0.11% |
| Nov 17, 2025 | $26.18 | $26.13 | $0.0455 | 4,876.0 | -0.09% |
| Nov 14, 2025 | $26.19 | $26.16 | $0.033 | 8,112.0 | -0.11% |
| Nov 13, 2025 | $26.20 | $26.18 | $0.02 | 5,305.0 | -0.26% |
| Nov 12, 2025 | $26.27 | $26.25 | $0.02 | 3,910.0 | -0.16% |
| Nov 11, 2025 | $26.30 | $26.26 | $0.04 | 4,432.0 | +0.26% |
| Nov 10, 2025 | $26.23 | $26.22 | $0.01 | 875.0 | +0.10% |
| Nov 07, 2025 | $26.22 | $26.16 | $0.0644 | 8,002.0 | +0.04% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.21 | $26.08 | $0.128 | 63,616.0 | -0.66% |
| 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% |
Spdr Loomis Sayles Opportunistic Bond Etf Stock (OBND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.24 | $25.48 | $0.76 | 23,867.0 | +2.54% |
| Nov, 2023 | $25.59 | $24.68 | $0.905 | 13,252.0 | +3.44% |
| Oct, 2023 | $24.93 | $24.57 | $0.36 | 13,413.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):