Get the Stockscreener App
25.24
0.01%
0.0019
After Hours:
25.25
0.0131
+0.05%
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 September 22, 2026, is $25.24.
- 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 2.71% to $25.24 now.
- The 52-week high stock price for OBND is $26.48, representing a 4.93% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for OBND is $25.17, indicating a -0.27% decrease from the current share price, occurred on September 11, 2026.
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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $25.25 | $25.21 | $0.0355 | 4,370.0 | +0.01% |
| Sep 21, 2026 | $25.24 | $25.22 | $0.02 | 3,003.0 | +0.24% |
| Sep 18, 2026 | $25.20 | $25.17 | $0.0348 | 2,011.0 | -0.28% |
| Sep 17, 2026 | $25.25 | $25.23 | $0.01 | 3,649.0 | +0.36% |
| Sep 16, 2026 | $25.24 | $25.16 | $0.085 | 6,962.0 | +0.04% |
| Sep 15, 2026 | $25.16 | $25.14 | $0.015 | 225.0 | -0.08% |
| Sep 14, 2026 | $25.20 | $25.16 | $0.04 | 1,808.0 | -0.04% |
| Sep 11, 2026 | $25.25 | $25.17 | $0.0801 | 14,577.0 | -0.11% |
| Sep 10, 2026 | $25.24 | $25.20 | $0.0372 | 3,019.0 | -0.48% |
| Sep 09, 2026 | $25.37 | $25.32 | $0.0457 | 8,457.0 | -0.20% |
| Sep 08, 2026 | $25.38 | $25.38 | $0.00 | 872.0 | -0.06% |
| Sep 04, 2026 | $25.39 | $25.38 | $0.01 | 2,224.0 | +0.06% |
| Sep 03, 2026 | $25.38 | $25.37 | $0.010 | 1,647.0 | +0.14% |
| Sep 02, 2026 | $25.34 | $25.32 | $0.0189 | 4,657.0 | +0.12% |
| Sep 01, 2026 | $25.36 | $25.30 | $0.06 | 2,721.0 | -0.69% |
| Aug 31, 2026 | $25.49 | $25.47 | $0.02 | 1,035.0 | -0.12% |
| Aug 28, 2026 | $25.53 | $25.52 | $0.0153 | 494.0 | -0.20% |
| Aug 27, 2026 | $25.57 | $25.57 | $0.00 | 495.0 | +0.17% |
| Aug 26, 2026 | $25.54 | $25.51 | $0.0299 | 3,196.0 | -0.19% |
| Aug 25, 2026 | $25.57 | $25.52 | $0.05 | 2,414.0 | +0.52% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $25.39 | $25.14 | $0.245 | 64,572.0 | -0.97% |
| Aug, 2026 | $25.62 | $25.29 | $0.33 | 1,217,990.0 | +0.37% |
| Jul, 2026 | $25.70 | $25.32 | $0.3799 | 157,297.0 | -1.65% |
| Jun, 2026 | $25.87 | $25.59 | $0.275 | 97,360.0 | -0.28% |
| May, 2026 | $25.96 | $25.58 | $0.38 | 139,333.0 | -0.08% |
| Apr, 2026 | $26.02 | $25.47 | $0.55 | 208,926.0 | +1.14% |
| Mar, 2026 | $26.02 | $25.34 | $0.675 | 222,182.0 | -2.26% |
| 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% |
0.11%
Cap:
|
Volume (24h):