Get the Stockscreener App
25.56
0.35%
-0.0889
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 January 10, 2025, is $25.56.
- 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 4.03% to $25.56 now.
- The 52-week high stock price for OBND is $26.54, representing a 3.81% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for OBND is $25.36, indicating a -0.78% decrease from the current share price, occurred on May 01, 2024.
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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $25.59 | $25.56 | $0.0291 | 4,940.0 | -0.35% |
| Jan 08, 2025 | $25.65 | $25.62 | $0.0289 | 8,144.0 | +0.07% |
| Jan 07, 2025 | $25.68 | $25.63 | $0.05 | 134,520.0 | -0.45% |
| Jan 06, 2025 | $25.77 | $25.73 | $0.03 | 5,528.0 | -0.02% |
| Jan 03, 2025 | $25.92 | $25.74 | $0.176 | 23,082.0 | +0.02% |
| Jan 02, 2025 | $25.76 | $25.69 | $0.0724 | 6,365.0 | +0.15% |
| Dec 31, 2024 | $25.73 | $25.69 | $0.04 | 9,177.0 | -0.03% |
| Dec 30, 2024 | $25.73 | $25.70 | $0.0291 | 40,334.0 | +0.20% |
| Dec 27, 2024 | $25.68 | $25.65 | $0.03 | 1,493.0 | -0.08% |
| Dec 26, 2024 | $25.69 | $25.69 | $0.00 | 125.0 | +0.04% |
| Dec 24, 2024 | $25.68 | $25.64 | $0.0379 | 1,084.0 | +0.08% |
| Dec 23, 2024 | $25.66 | $25.65 | $0.0103 | 1,153.0 | -0.28% |
| Dec 20, 2024 | $25.78 | $25.72 | $0.06 | 5,925.0 | +0.23% |
| Dec 19, 2024 | $25.70 | $25.66 | $0.035 | 3,534.0 | -0.64% |
| Dec 18, 2024 | $26.00 | $25.83 | $0.17 | 3,990.0 | -0.65% |
| Dec 17, 2024 | $26.00 | $25.99 | $0.01 | 1,965.0 | -0.12% |
| Dec 16, 2024 | $26.03 | $25.99 | $0.04 | 6,402.0 | +0.15% |
| Dec 13, 2024 | $26.02 | $25.99 | $0.03 | 2,737.0 | -0.23% |
| Dec 12, 2024 | $26.09 | $26.05 | $0.0405 | 3,557.0 | -0.21% |
| Dec 11, 2024 | $26.17 | $26.11 | $0.0649 | 10,915.0 | -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 |
|---|---|---|---|---|---|
| Jan, 2025 | $25.92 | $25.56 | $0.36 | 182,579.0 | -0.57% |
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% |
1.15%
Cap:
|
Volume (24h):