Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	77.47	77.47	75.94	76.65	76.65	-1.03%	29,596
Sep 11, 2025	72.68	77.50	72.68	77.45	77.45	6.72%	77,800
Sep 10, 2025	72.66	72.92	70.50	72.57	72.57	-0.03%	105,424
Sep 9, 2025	73.25	73.47	71.33	72.59	72.59	-0.44%	149,861
Sep 8, 2025	72.76	74.51	72.54	72.91	72.91	0.23%	127,418
Sep 5, 2025	75.00	75.00	72.07	72.74	72.74	-2.28%	42,967
Sep 4, 2025	71.42	75.00	71.42	74.44	74.44	5.57%	67,573
Sep 3, 2025	72.82	72.90	69.59	70.51	70.51	-3.70%	43,939
Sep 2, 2025	72.01	73.41	71.74	73.22	73.22	0.90%	35,818
Aug 29, 2025	71.26	72.77	71.08	72.57	72.57	1.43%	56,148
Aug 28, 2025	71.07	71.55	70.79	71.55	71.55	0.28%	24,940
Aug 27, 2025	71.35	71.41	70.98	71.35	71.35	0.06%	23,557
Aug 26, 2025	71.64	72.12	71.31	71.31	71.31	-0.35%	17,797
Aug 25, 2025	71.83	72.09	71.37	71.56	71.56	-0.74%	20,216
Aug 22, 2025	71.11	72.72	71.11	72.09	72.09	2.75%	24,345
Aug 21, 2025	69.89	70.20	69.58	70.16	70.16	0.70%	30,128
Aug 20, 2025	69.78	70.42	69.18	69.67	69.67	-0.07%	31,634
Aug 19, 2025	70.12	71.38	69.42	69.72	69.72	-1.19%	33,288
Aug 18, 2025	70.68	71.67	70.03	70.56	70.56	0.06%	27,237
Aug 15, 2025	72.30	73.09	70.34	70.52	70.52	-2.38%	41,692
Aug 14, 2025	72.67	72.85	71.51	72.24	72.06	-1.37%	24,671
Aug 13, 2025	73.61	74.23	72.59	73.24	73.05	0.56%	33,379
Aug 12, 2025	71.25	73.06	71.02	72.83	72.65	2.55%	42,644
Aug 11, 2025	72.42	72.42	70.93	71.02	70.84	-1.22%	40,355
Aug 8, 2025	71.48	72.48	71.24	71.90	71.72	0.87%	36,073
Aug 7, 2025	74.09	74.25	71.28	71.28	71.10	-3.22%	55,001
Aug 6, 2025	73.59	74.80	73.11	73.65	73.46	-0.03%	60,873
Aug 5, 2025	74.50	75.50	73.29	73.67	73.48	-1.14%	64,951
Aug 4, 2025	74.42	76.13	74.09	74.52	74.33	1.69%	53,673
Aug 1, 2025	75.26	75.26	72.42	73.28	73.09	-3.34%	73,081
Jul 31, 2025	75.36	76.52	75.00	75.81	75.62	0.08%	45,854
Jul 30, 2025	75.49	77.83	75.18	75.75	75.56	0.61%	73,109
Jul 29, 2025	74.00	75.58	74.00	75.29	75.10	1.20%	94,078
Jul 28, 2025	73.53	74.65	72.84	74.40	74.21	2.14%	90,971
Jul 25, 2025	73.30	74.20	72.00	72.84	72.66	0.22%	52,277
Jul 24, 2025	72.78	73.31	72.62	72.68	72.50	-0.45%	25,646
Jul 23, 2025	72.51	73.85	72.29	73.01	72.82	0.36%	67,254
Jul 22, 2025	71.94	73.23	71.16	72.75	72.57	1.76%	67,152
Jul 21, 2025	71.92	72.00	71.29	71.49	71.31	-0.42%	30,977
Jul 18, 2025	70.86	72.35	69.97	71.79	71.61	1.83%	71,769
Jul 17, 2025	67.61	71.05	67.55	70.50	70.32	4.12%	71,229
Jul 16, 2025	66.52	67.85	66.41	67.71	67.54	2.56%	72,948
Jul 15, 2025	66.54	66.80	65.82	66.02	65.85	-0.95%	62,478
Jul 14, 2025	65.51	66.68	65.50	66.65	66.48	0.85%	23,673
Jul 11, 2025	66.68	67.36	65.76	66.09	65.92	-1.21%	40,834
Jul 10, 2025	66.61	67.58	66.44	66.90	66.73	0.09%	38,174
Jul 9, 2025	66.57	67.30	66.53	66.84	66.67	0.75%	28,740
Jul 8, 2025	67.79	68.26	66.34	66.34	66.17	-1.57%	36,410
Jul 7, 2025	67.56	68.40	67.21	67.40	67.23	-0.55%	42,651
Jul 3, 2025	66.78	67.99	66.70	67.77	67.60	1.80%	27,408