Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
72.24
-1.00 (-1.37%)
At close: Aug 14, 2025, 4:00 PM
72.24
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.67 | 72.85 | 71.51 | 72.24 | 72.24 | -1.37% | 24,641 |
| Aug 13, 2025 | 73.61 | 74.23 | 72.59 | 73.24 | 73.24 | 0.56% | 33,379 |
| Aug 12, 2025 | 71.25 | 73.06 | 71.02 | 72.83 | 72.83 | 2.55% | 42,644 |
| Aug 11, 2025 | 72.42 | 72.42 | 70.93 | 71.02 | 71.02 | -1.22% | 40,355 |
| Aug 8, 2025 | 71.48 | 72.48 | 71.24 | 71.90 | 71.90 | 0.87% | 36,073 |
| Aug 7, 2025 | 74.09 | 74.25 | 71.28 | 71.28 | 71.28 | -3.22% | 55,001 |
| Aug 6, 2025 | 73.59 | 74.80 | 73.11 | 73.65 | 73.65 | -0.03% | 60,873 |
| Aug 5, 2025 | 74.50 | 75.50 | 73.29 | 73.67 | 73.67 | -1.14% | 64,951 |
| Aug 4, 2025 | 74.42 | 76.13 | 74.09 | 74.52 | 74.52 | 1.69% | 53,673 |
| Aug 1, 2025 | 75.26 | 75.26 | 72.42 | 73.28 | 73.28 | -3.34% | 73,081 |
| Jul 31, 2025 | 75.36 | 76.52 | 75.00 | 75.81 | 75.81 | 0.08% | 45,854 |
| Jul 30, 2025 | 75.49 | 77.83 | 75.18 | 75.75 | 75.75 | 0.61% | 73,109 |
| Jul 29, 2025 | 74.00 | 75.58 | 74.00 | 75.29 | 75.29 | 1.20% | 94,078 |
| Jul 28, 2025 | 73.53 | 74.65 | 72.84 | 74.40 | 74.40 | 2.14% | 90,971 |
| Jul 25, 2025 | 73.30 | 74.20 | 72.00 | 72.84 | 72.84 | 0.22% | 52,277 |
| Jul 24, 2025 | 72.78 | 73.31 | 72.62 | 72.68 | 72.68 | -0.45% | 25,646 |
| Jul 23, 2025 | 72.51 | 73.85 | 72.29 | 73.01 | 73.01 | 0.36% | 67,254 |
| Jul 22, 2025 | 71.94 | 73.23 | 71.16 | 72.75 | 72.75 | 1.76% | 67,152 |
| Jul 21, 2025 | 71.92 | 72.00 | 71.29 | 71.49 | 71.49 | -0.42% | 30,977 |
| Jul 18, 2025 | 70.86 | 72.35 | 69.97 | 71.79 | 71.79 | 1.83% | 71,769 |
| Jul 17, 2025 | 67.61 | 71.05 | 67.55 | 70.50 | 70.50 | 4.12% | 71,229 |
| Jul 16, 2025 | 66.52 | 67.85 | 66.41 | 67.71 | 67.71 | 2.56% | 72,948 |
| Jul 15, 2025 | 66.54 | 66.80 | 65.82 | 66.02 | 66.02 | -0.95% | 62,478 |
| Jul 14, 2025 | 65.51 | 66.68 | 65.50 | 66.65 | 66.65 | 0.85% | 23,673 |
| Jul 11, 2025 | 66.68 | 67.36 | 65.76 | 66.09 | 66.09 | -1.21% | 40,834 |
| Jul 10, 2025 | 66.61 | 67.58 | 66.44 | 66.90 | 66.90 | 0.09% | 38,174 |
| Jul 9, 2025 | 66.57 | 67.30 | 66.53 | 66.84 | 66.84 | 0.75% | 28,740 |
| Jul 8, 2025 | 67.79 | 68.26 | 66.34 | 66.34 | 66.34 | -1.57% | 36,410 |
| Jul 7, 2025 | 67.56 | 68.40 | 67.21 | 67.40 | 67.40 | -0.55% | 42,651 |
| Jul 3, 2025 | 66.78 | 67.99 | 66.70 | 67.77 | 67.77 | 1.80% | 27,408 |
| Jul 2, 2025 | 67.12 | 67.12 | 66.08 | 66.57 | 66.57 | 0.06% | 31,197 |
| Jul 1, 2025 | 65.78 | 67.51 | 64.66 | 66.53 | 66.53 | 1.16% | 37,837 |
| Jun 30, 2025 | 66.82 | 66.87 | 65.29 | 65.77 | 65.77 | -0.63% | 102,307 |
| Jun 27, 2025 | 65.63 | 66.28 | 65.13 | 66.19 | 66.19 | 0.65% | 50,318 |
| Jun 26, 2025 | 66.05 | 66.81 | 65.00 | 65.76 | 65.76 | -0.41% | 73,771 |
| Jun 25, 2025 | 64.92 | 66.26 | 64.00 | 66.03 | 66.03 | 1.91% | 152,082 |
| Jun 24, 2025 | 65.29 | 66.00 | 64.29 | 64.79 | 64.79 | 0.31% | 130,374 |
| Jun 23, 2025 | 63.19 | 64.62 | 61.94 | 64.59 | 64.59 | 2.65% | 264,967 |
| Jun 20, 2025 | 62.87 | 64.15 | 62.00 | 62.92 | 62.92 | 0.45% | 179,360 |
| Jun 18, 2025 | 61.51 | 63.44 | 61.37 | 62.64 | 62.64 | 1.41% | 95,761 |
| Jun 17, 2025 | 62.01 | 63.01 | 61.56 | 61.77 | 61.77 | -0.83% | 44,090 |
| Jun 16, 2025 | 62.38 | 63.60 | 62.03 | 62.29 | 62.29 | -0.24% | 34,822 |
| Jun 13, 2025 | 62.49 | 63.00 | 61.37 | 62.44 | 62.44 | -1.65% | 64,669 |
| Jun 12, 2025 | 63.42 | 63.60 | 62.37 | 63.49 | 63.49 | -0.31% | 31,807 |
| Jun 11, 2025 | 64.00 | 65.07 | 63.35 | 63.69 | 63.69 | -0.22% | 62,534 |
| Jun 10, 2025 | 62.85 | 63.99 | 62.73 | 63.83 | 63.83 | 1.21% | 84,981 |
| Jun 9, 2025 | 63.63 | 63.75 | 63.02 | 63.07 | 63.07 | -0.38% | 35,418 |
| Jun 6, 2025 | 63.01 | 63.36 | 62.92 | 63.31 | 63.31 | 1.13% | 34,253 |
| Jun 5, 2025 | 61.85 | 62.76 | 61.26 | 62.60 | 62.60 | 1.61% | 23,397 |
| Jun 4, 2025 | 63.40 | 63.51 | 61.56 | 61.61 | 61.61 | -2.99% | 42,723 |