KraneShares MSCI One Belt One Road Index ETF (OBOR)
NYSEARCA: OBOR · Real-Time Price · USD
26.52
-0.08 (-0.32%)
At close: Dec 31, 2025, 4:00 PM EST
26.52
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST
OBOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26.46 | 26.52 | 26.46 | 26.52 | 26.52 | -0.32% | 957 |
| Dec 30, 2025 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | 0.51% | 868 |
| Dec 29, 2025 | 26.41 | 26.47 | 26.41 | 26.47 | 26.47 | -1.22% | 1,515 |
| Dec 26, 2025 | 26.76 | 26.80 | 26.76 | 26.80 | 26.80 | 0.25% | 1,828 |
| Dec 24, 2025 | 26.73 | 26.76 | 26.72 | 26.73 | 26.73 | 0.07% | 718 |
| Dec 23, 2025 | 26.61 | 26.71 | 26.61 | 26.71 | 26.71 | 0.63% | 2,866 |
| Dec 22, 2025 | 26.48 | 26.57 | 26.48 | 26.54 | 26.54 | -0.77% | 1,460 |
| Dec 19, 2025 | 26.75 | 26.76 | 26.74 | 26.75 | 26.23 | 0.51% | 1,876 |
| Dec 18, 2025 | 26.70 | 26.73 | 26.60 | 26.61 | 26.10 | 0.31% | 4,489 |
| Dec 17, 2025 | 26.58 | 26.65 | 26.50 | 26.53 | 26.02 | 0.49% | 9,085 |
| Dec 16, 2025 | 26.38 | 26.41 | 26.33 | 26.40 | 25.89 | -0.24% | 3,988 |
| Dec 15, 2025 | 26.60 | 26.60 | 26.43 | 26.46 | 25.95 | -0.23% | 4,788 |
| Dec 12, 2025 | 26.51 | 26.64 | 26.44 | 26.53 | 26.01 | 1.03% | 11,075 |
| Dec 11, 2025 | 26.22 | 26.26 | 26.22 | 26.26 | 25.75 | 0.71% | 1,318 |
| Dec 10, 2025 | 26.05 | 26.11 | 26.05 | 26.07 | 25.57 | 0.54% | 1,563 |
| Dec 9, 2025 | 25.86 | 25.93 | 25.86 | 25.93 | 25.43 | -0.65% | 377 |
| Dec 8, 2025 | 26.13 | 26.13 | 26.06 | 26.10 | 25.60 | -0.50% | 1,451 |
| Dec 5, 2025 | 26.27 | 26.28 | 26.23 | 26.23 | 25.73 | 0.58% | 1,135 |
| Dec 4, 2025 | 26.14 | 26.14 | 26.08 | 26.08 | 25.58 | -0.17% | 1,453 |
| Dec 3, 2025 | 26.09 | 26.13 | 26.09 | 26.13 | 25.62 | 0.07% | 887 |
| Dec 2, 2025 | 26.08 | 26.11 | 26.05 | 26.11 | 25.61 | 0.33% | 945 |
| Dec 1, 2025 | 26.07 | 26.11 | 26.02 | 26.02 | 25.52 | 0.59% | 1,237 |
| Nov 28, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.37 | 1.20% | 355 |
| Nov 26, 2025 | 25.47 | 25.57 | 25.47 | 25.56 | 25.07 | 0.51% | 1,331 |
| Nov 25, 2025 | 25.42 | 25.45 | 25.42 | 25.43 | 24.94 | 0.57% | 1,164 |
| Nov 24, 2025 | 25.28 | 25.29 | 25.28 | 25.29 | 24.80 | 1.26% | 638 |
| Nov 21, 2025 | 25.07 | 25.07 | 24.95 | 24.98 | 24.50 | -1.43% | 6,907 |
| Nov 20, 2025 | 25.53 | 25.55 | 25.34 | 25.34 | 24.85 | -0.39% | 7,576 |
| Nov 19, 2025 | 25.27 | 25.46 | 25.27 | 25.44 | 24.95 | 1.35% | 16,615 |
| Nov 18, 2025 | 25.28 | 25.28 | 25.10 | 25.10 | 24.62 | -1.41% | 4,307 |
| Nov 17, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 24.97 | -0.52% | 2,301 |
| Nov 14, 2025 | 25.62 | 25.69 | 25.59 | 25.59 | 25.10 | -1.08% | 2,884 |
| Nov 13, 2025 | 25.91 | 25.91 | 25.87 | 25.87 | 25.37 | 0.10% | 3,618 |
| Nov 12, 2025 | 25.79 | 25.85 | 25.79 | 25.85 | 25.35 | -0.12% | 696 |
| Nov 11, 2025 | 25.89 | 25.89 | 25.88 | 25.88 | 25.38 | -0.22% | 245 |
| Nov 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.43 | 1.15% | 980 |
| Nov 7, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.14 | 0.39% | 1,010 |
| Nov 6, 2025 | 25.48 | 25.61 | 25.48 | 25.54 | 25.05 | 0.38% | 7,383 |
| Nov 5, 2025 | 25.44 | 25.48 | 25.43 | 25.44 | 24.95 | 1.02% | 2,995 |
| Nov 4, 2025 | 25.22 | 25.22 | 25.18 | 25.18 | 24.70 | -1.77% | 873 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.14 | 0.55% | 39 |
| Oct 31, 2025 | 25.58 | 25.58 | 25.41 | 25.50 | 25.00 | -0.92% | 4,627 |
| Oct 30, 2025 | 25.63 | 25.78 | 25.63 | 25.73 | 25.24 | -0.08% | 5,538 |
| Oct 29, 2025 | 25.96 | 25.96 | 25.72 | 25.75 | 25.26 | 0.76% | 1,566 |
| Oct 28, 2025 | 25.46 | 25.56 | 25.46 | 25.56 | 25.07 | -0.08% | 313 |
| Oct 27, 2025 | 25.65 | 25.65 | 25.57 | 25.58 | 25.09 | -0.02% | 956 |
| Oct 24, 2025 | 25.59 | 25.63 | 25.59 | 25.59 | 25.09 | -0.18% | 325 |
| Oct 23, 2025 | 25.65 | 25.66 | 25.63 | 25.63 | 25.14 | 1.29% | 2,584 |
| Oct 22, 2025 | 25.35 | 25.41 | 25.22 | 25.31 | 24.82 | -0.35% | 1,543 |
| Oct 21, 2025 | 25.37 | 25.41 | 25.30 | 25.39 | 24.90 | -1.19% | 2,853 |