Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	63.60	64.06	63.04	63.51	63.51	-0.56%	21,125
Jun 2, 2025	65.05	65.36	63.86	63.87	63.87	-2.17%	29,748
May 30, 2025	66.75	66.75	64.91	65.29	65.29	-1.97%	41,676
May 29, 2025	65.71	66.60	64.79	66.60	66.60	1.62%	54,539
May 28, 2025	65.75	66.33	64.34	65.54	65.54	0.11%	60,155
May 27, 2025	64.57	65.79	63.80	65.47	65.47	2.34%	69,496
May 23, 2025	63.65	64.21	62.50	63.97	63.97	-0.17%	67,546
May 22, 2025	63.82	64.68	63.03	64.08	64.08	0.28%	74,398
May 21, 2025	65.10	65.44	63.55	63.90	63.90	-1.99%	45,873
May 20, 2025	64.43	66.50	63.66	65.20	65.20	1.20%	128,202
May 19, 2025	63.35	64.80	63.20	64.43	64.43	0.58%	43,074
May 16, 2025	63.98	64.95	63.49	64.06	64.06	0.19%	29,817
May 15, 2025	63.34	64.40	62.75	63.94	63.94	0.77%	55,097
May 14, 2025	62.80	63.75	62.69	63.45	63.45	0.57%	31,036
May 13, 2025	62.97	64.00	62.38	63.09	63.09	0.45%	22,095
May 12, 2025	62.76	63.75	62.32	62.81	62.81	2.70%	60,727
May 9, 2025	61.07	62.00	60.89	61.16	61.16	0.38%	37,845
May 8, 2025	60.29	61.88	59.70	60.93	60.75	1.74%	18,870