Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	76.25	76.26	74.72	75.62	75.62	-1.54%	30,312
Jan 26, 2026	77.41	77.91	76.60	76.80	76.80	-0.47%	25,675
Jan 23, 2026	78.94	79.37	76.00	77.16	77.16	-2.98%	26,471
Jan 22, 2026	79.56	79.85	77.43	79.53	79.53	-0.28%	49,011
Jan 21, 2026	81.18	82.29	79.36	79.75	79.75	-0.66%	55,244
Jan 20, 2026	80.59	81.80	80.00	80.28	80.28	-2.18%	45,154
Jan 16, 2026	79.49	82.39	78.43	82.07	82.07	3.86%	53,747
Jan 15, 2026	74.62	79.51	74.62	79.02	79.02	5.90%	31,567
Jan 14, 2026	73.90	74.83	72.88	74.62	74.62	0.65%	26,434
Jan 13, 2026	74.40	74.74	73.60	74.14	74.14	-0.58%	14,441
Jan 12, 2026	73.26	74.82	72.76	74.57	74.57	0.81%	21,771
Jan 9, 2026	73.52	75.32	73.01	73.97	73.97	0.64%	50,434
Jan 8, 2026	72.84	73.56	72.84	73.50	73.50	0.84%	31,726
Jan 7, 2026	73.96	74.00	72.43	72.89	72.89	-1.66%	19,239
Jan 6, 2026	73.77	74.49	72.46	74.12	74.12	0.03%	22,725
Jan 5, 2026	72.72	75.21	71.21	74.10	74.10	2.01%	31,884
Jan 2, 2026	72.00	73.03	71.30	72.64	72.64	0.48%	26,000
Dec 31, 2025	73.52	73.85	71.26	72.29	72.29	-0.74%	71,367
Dec 30, 2025	75.66	75.66	72.50	72.83	72.83	-0.91%	34,213
Dec 29, 2025	73.71	74.64	72.54	73.50	73.50	-0.89%	31,128
Dec 26, 2025	75.24	75.24	73.13	74.16	74.16	-2.34%	32,462
Dec 24, 2025	75.51	76.06	74.42	75.94	74.94	0.24%	28,103
Dec 23, 2025	75.87	76.86	75.75	75.76	74.76	-0.64%	41,204
Dec 22, 2025	74.65	76.90	74.65	76.25	75.25	2.36%	38,005
Dec 19, 2025	73.82	75.00	73.15	74.49	73.51	0.54%	173,010
Dec 18, 2025	74.07	75.47	74.07	74.09	73.11	1.15%	42,577
Dec 17, 2025	73.44	75.33	72.88	73.25	72.29	-0.03%	52,091
Dec 16, 2025	73.32	74.32	70.96	73.27	72.31	1.16%	50,489
Dec 15, 2025	73.17	74.15	71.95	72.43	71.48	-0.89%	35,165
Dec 12, 2025	73.94	77.10	72.61	73.08	72.12	0.70%	51,888
Dec 11, 2025	72.41	73.05	72.00	72.57	71.61	0.82%	31,414
Dec 10, 2025	70.25	73.00	70.04	71.98	71.03	1.93%	60,184
Dec 9, 2025	67.90	71.86	67.90	70.62	69.69	3.85%	50,937
Dec 8, 2025	68.02	69.09	67.84	68.00	67.10	0.19%	30,325
Dec 5, 2025	68.75	68.75	66.73	67.87	66.98	-0.91%	57,532
Dec 4, 2025	68.21	69.58	68.21	68.49	67.59	-0.33%	24,323
Dec 3, 2025	67.11	68.75	66.01	68.72	67.82	2.58%	27,819
Dec 2, 2025	66.41	68.13	65.99	66.99	66.11	-0.50%	52,980
Dec 1, 2025	66.87	68.42	66.87	67.33	66.44	-1.03%	19,085
Nov 28, 2025	68.00	68.38	67.59	68.03	67.13	0.16%	11,866
Nov 26, 2025	67.58	68.38	66.69	67.92	67.03	0.41%	27,929
Nov 25, 2025	67.00	67.70	65.66	67.64	66.75	1.38%	45,952
Nov 24, 2025	66.32	67.40	66.32	66.72	65.84	0.97%	28,675
Nov 21, 2025	66.28	67.70	65.46	66.08	65.21	0.69%	35,041
Nov 20, 2025	67.28	67.28	65.24	65.63	64.77	-0.89%	47,509
Nov 19, 2025	64.14	66.60	64.05	66.22	65.35	3.10%	40,722
Nov 18, 2025	63.85	66.20	63.85	64.23	63.38	-0.31%	46,411
Nov 17, 2025	66.60	67.16	63.81	64.43	63.58	-4.06%	47,539
Nov 14, 2025	67.56	68.35	67.16	67.16	66.28	-1.78%	21,919
Nov 13, 2025	69.76	69.89	67.53	68.38	67.30	-1.89%	28,825