Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	87.78	89.02	83.60	87.56	87.56	0.11%	27,598
Mar 27, 2026	88.14	88.41	86.60	87.46	87.46	-1.76%	39,360
Mar 26, 2026	87.96	89.96	87.45	89.03	89.03	1.10%	52,282
Mar 25, 2026	87.17	89.57	86.88	88.06	88.06	1.98%	33,421
Mar 24, 2026	85.84	87.27	85.06	86.35	86.35	1.11%	37,850
Mar 23, 2026	85.16	86.47	83.87	85.40	85.40	2.28%	35,056
Mar 20, 2026	83.41	83.86	81.88	83.50	83.50	-1.11%	85,882
Mar 19, 2026	83.91	84.60	82.00	84.44	84.44	1.00%	49,127
Mar 18, 2026	84.22	85.40	82.60	83.60	83.60	-1.02%	29,089
Mar 17, 2026	84.66	85.01	83.50	84.46	84.46	1.15%	19,783
Mar 16, 2026	83.76	85.03	83.20	83.50	83.50	1.19%	26,618
Mar 13, 2026	84.64	84.64	82.05	82.52	82.52	-1.00%	19,899
Mar 12, 2026	83.27	84.39	81.90	83.35	83.35	-1.79%	43,246
Mar 11, 2026	83.87	84.89	82.52	84.87	84.87	-0.22%	27,945
Mar 10, 2026	83.25	86.49	82.56	85.06	85.06	2.17%	46,947
Mar 9, 2026	84.14	85.71	81.63	83.25	83.25	-2.71%	138,370
Mar 6, 2026	86.02	86.34	84.48	85.57	85.57	-3.28%	73,214
Mar 5, 2026	89.77	89.94	87.56	88.47	88.47	-1.63%	34,590
Mar 4, 2026	89.13	90.28	88.97	89.94	89.94	1.35%	28,060
Mar 3, 2026	88.76	88.93	86.91	88.74	88.74	-1.83%	28,161
Mar 2, 2026	86.81	91.45	86.81	90.39	90.39	4.75%	52,723
Feb 27, 2026	88.26	88.46	85.90	86.29	86.29	-4.46%	35,602
Feb 26, 2026	88.62	91.40	88.04	90.32	90.32	0.84%	55,284
Feb 25, 2026	87.06	89.74	85.99	89.57	89.57	3.69%	71,125
Feb 24, 2026	86.52	89.19	85.51	86.38	86.38	-0.16%	72,024
Feb 23, 2026	88.16	89.50	85.54	86.52	86.52	-2.09%	52,450
Feb 20, 2026	87.19	90.40	86.69	88.37	88.37	0.83%	42,596
Feb 19, 2026	87.44	88.65	86.41	87.64	87.64	-0.09%	47,907
Feb 18, 2026	86.61	88.45	86.61	87.72	87.72	2.19%	48,714
Feb 17, 2026	85.84	87.38	85.15	85.84	85.84	-0.01%	52,035
Feb 13, 2026	85.21	86.54	84.19	85.85	85.85	-0.73%	43,945
Feb 12, 2026	88.37	88.37	84.00	86.48	86.30	-0.96%	37,621
Feb 11, 2026	90.09	90.80	87.07	87.32	87.14	-3.51%	34,617
Feb 10, 2026	89.47	92.25	89.47	90.50	90.31	-2.77%	34,282
Feb 9, 2026	92.48	94.10	92.12	93.08	92.89	0.65%	52,590
Feb 6, 2026	90.98	93.17	90.75	92.48	92.29	2.15%	54,594
Feb 5, 2026	90.51	91.41	88.31	90.53	90.34	-0.28%	71,548
Feb 4, 2026	86.28	91.83	86.26	90.78	90.59	4.84%	146,977
Feb 3, 2026	88.00	89.00	83.04	86.59	86.41	-2.78%	134,864
Feb 2, 2026	84.54	91.79	84.54	89.07	88.88	6.00%	100,710
Jan 30, 2026	77.76	86.69	77.76	84.03	83.86	10.26%	93,260
Jan 29, 2026	76.07	76.90	74.88	76.21	76.05	1.37%	45,300
Jan 28, 2026	75.62	76.55	75.06	75.18	75.02	-0.58%	20,917
Jan 27, 2026	76.25	76.26	74.72	75.62	75.46	-1.54%	36,758
Jan 26, 2026	77.41	77.91	76.60	76.80	76.64	-0.47%	25,675
Jan 23, 2026	78.94	79.37	76.00	77.16	77.00	-2.98%	26,471
Jan 22, 2026	79.56	79.85	77.43	79.53	79.36	-0.28%	49,011
Jan 21, 2026	81.18	82.29	79.36	79.75	79.58	-0.66%	55,244
Jan 20, 2026	80.59	81.80	80.00	80.28	80.11	-2.18%	45,154
Jan 16, 2026	79.49	82.39	78.43	82.07	81.90	3.86%	53,898