Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
62.60
+0.99 (1.61%)
Jun 5, 2025, 4:00 PM - Market closed
Oppenheimer Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 7, 2025 | 60.62 | 61.10 | 59.69 | 59.89 | 59.71 | -0.27% | 25,341 |
May 6, 2025 | 60.16 | 60.82 | 59.81 | 60.05 | 59.87 | -1.25% | 26,843 |
May 5, 2025 | 60.89 | 61.72 | 60.42 | 60.81 | 60.63 | -0.57% | 26,120 |
May 2, 2025 | 60.59 | 61.36 | 59.55 | 61.16 | 60.98 | 1.93% | 36,934 |
May 1, 2025 | 59.50 | 61.05 | 57.41 | 60.00 | 59.82 | 1.68% | 83,248 |
Apr 30, 2025 | 58.35 | 59.71 | 57.72 | 59.01 | 58.84 | -0.82% | 92,313 |
Apr 29, 2025 | 57.66 | 60.46 | 57.04 | 59.50 | 59.33 | 2.32% | 137,539 |
Apr 28, 2025 | 58.67 | 59.82 | 57.66 | 58.15 | 57.98 | -0.94% | 36,092 |
Apr 25, 2025 | 60.00 | 60.25 | 57.51 | 58.70 | 58.53 | -0.63% | 50,687 |
Apr 24, 2025 | 57.20 | 59.17 | 57.20 | 59.07 | 58.90 | 3.32% | 49,917 |
Apr 23, 2025 | 57.88 | 59.27 | 56.90 | 57.17 | 57.00 | 0.90% | 38,254 |
Apr 22, 2025 | 56.41 | 57.25 | 54.98 | 56.66 | 56.49 | 1.78% | 53,720 |
Apr 21, 2025 | 56.71 | 56.71 | 55.08 | 55.67 | 55.51 | -2.16% | 51,546 |
Apr 17, 2025 | 56.03 | 57.87 | 55.64 | 56.90 | 56.73 | 1.92% | 70,720 |
Apr 16, 2025 | 55.85 | 56.74 | 55.03 | 55.83 | 55.67 | -0.48% | 31,578 |
Apr 15, 2025 | 55.11 | 56.50 | 55.11 | 56.10 | 55.94 | 0.61% | 35,542 |
Apr 14, 2025 | 54.54 | 56.46 | 53.99 | 55.76 | 55.60 | 4.65% | 36,295 |
Apr 11, 2025 | 52.74 | 53.75 | 51.44 | 53.28 | 53.12 | 0.62% | 31,828 |
Apr 10, 2025 | 54.44 | 54.85 | 52.02 | 52.95 | 52.80 | -4.27% | 31,450 |
Apr 9, 2025 | 51.20 | 55.95 | 50.17 | 55.31 | 55.15 | 8.01% | 71,048 |
Apr 8, 2025 | 53.37 | 54.02 | 50.23 | 51.21 | 51.06 | -1.61% | 64,961 |
Apr 7, 2025 | 51.25 | 52.95 | 49.26 | 52.05 | 51.90 | -1.94% | 36,549 |
Apr 4, 2025 | 54.73 | 54.73 | 51.11 | 53.08 | 52.92 | -6.04% | 30,363 |
Apr 3, 2025 | 57.85 | 58.00 | 56.09 | 56.49 | 56.32 | -6.33% | 21,056 |
Apr 2, 2025 | 59.36 | 60.46 | 59.11 | 60.31 | 60.13 | 1.09% | 10,200 |
Apr 1, 2025 | 59.04 | 59.85 | 58.19 | 59.66 | 59.49 | 0.05% | 16,901 |
Mar 31, 2025 | 58.75 | 60.37 | 58.16 | 59.63 | 59.46 | 0.76% | 79,075 |
Mar 28, 2025 | 60.45 | 60.58 | 58.94 | 59.18 | 59.01 | -2.95% | 17,381 |
Mar 27, 2025 | 60.70 | 61.23 | 60.23 | 60.98 | 60.80 | -0.31% | 21,951 |
Mar 26, 2025 | 62.30 | 62.62 | 60.86 | 61.17 | 60.99 | -1.53% | 14,800 |