Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	85.84	87.38	85.15	85.84	85.84	-0.01%	52,035
Feb 13, 2026	85.21	86.54	84.19	85.85	85.85	-0.73%	43,945
Feb 12, 2026	88.37	88.37	84.00	86.48	86.30	-0.96%	37,621
Feb 11, 2026	90.09	90.80	87.07	87.32	87.14	-3.51%	34,617
Feb 10, 2026	89.47	92.25	89.47	90.50	90.31	-2.77%	34,282
Feb 9, 2026	92.48	94.10	92.12	93.08	92.89	0.65%	52,590
Feb 6, 2026	90.98	93.17	90.75	92.48	92.29	2.15%	54,594
Feb 5, 2026	90.51	91.41	88.31	90.53	90.34	-0.28%	71,548
Feb 4, 2026	86.28	91.83	86.26	90.78	90.59	4.84%	146,977
Feb 3, 2026	88.00	89.00	83.04	86.59	86.41	-2.78%	134,864
Feb 2, 2026	84.54	91.79	84.54	89.07	88.88	6.00%	100,710
Jan 30, 2026	77.76	86.69	77.76	84.03	83.86	10.26%	93,260
Jan 29, 2026	76.07	76.90	74.88	76.21	76.05	1.37%	45,300
Jan 28, 2026	75.62	76.55	75.06	75.18	75.02	-0.58%	20,917
Jan 27, 2026	76.25	76.26	74.72	75.62	75.46	-1.54%	36,758
Jan 26, 2026	77.41	77.91	76.60	76.80	76.64	-0.47%	25,675
Jan 23, 2026	78.94	79.37	76.00	77.16	77.00	-2.98%	26,471
Jan 22, 2026	79.56	79.85	77.43	79.53	79.36	-0.28%	49,011
Jan 21, 2026	81.18	82.29	79.36	79.75	79.58	-0.66%	55,244
Jan 20, 2026	80.59	81.80	80.00	80.28	80.11	-2.18%	45,154
Jan 16, 2026	79.49	82.39	78.43	82.07	81.90	3.86%	53,898
Jan 15, 2026	74.62	79.51	74.62	79.02	78.86	5.90%	47,404
Jan 14, 2026	73.90	74.83	72.88	74.62	74.46	0.65%	47,534
Jan 13, 2026	74.40	74.74	73.60	74.14	73.99	-0.58%	14,441
Jan 12, 2026	73.26	74.82	72.76	74.57	74.41	0.81%	21,777
Jan 9, 2026	73.52	75.32	73.01	73.97	73.82	0.64%	50,434
Jan 8, 2026	72.84	73.56	72.84	73.50	73.35	0.84%	31,726
Jan 7, 2026	73.96	74.00	72.43	72.89	72.74	-1.66%	19,239
Jan 6, 2026	73.77	74.49	72.46	74.12	73.97	0.03%	22,725
Jan 5, 2026	72.72	75.21	71.21	74.10	73.95	2.01%	31,884
Jan 2, 2026	72.00	73.03	71.30	72.64	72.49	0.48%	26,000
Dec 31, 2025	73.52	73.85	71.26	72.29	72.14	-0.74%	71,369
Dec 30, 2025	75.66	75.66	72.50	72.83	72.68	-0.91%	34,213
Dec 29, 2025	73.71	74.64	72.54	73.50	73.35	-0.89%	31,128
Dec 26, 2025	75.24	75.24	73.13	74.16	74.01	-2.34%	32,462
Dec 24, 2025	75.51	76.06	74.42	75.94	74.78	0.24%	28,103
Dec 23, 2025	75.87	76.86	75.75	75.76	74.61	-0.64%	41,204
Dec 22, 2025	74.65	76.90	74.65	76.25	75.09	2.36%	38,005
Dec 19, 2025	73.82	75.00	73.15	74.49	73.36	0.54%	173,010
Dec 18, 2025	74.07	75.47	74.07	74.09	72.96	1.15%	42,577
Dec 17, 2025	73.44	75.33	72.88	73.25	72.13	-0.03%	52,091
Dec 16, 2025	73.32	74.32	70.96	73.27	72.15	1.16%	50,489
Dec 15, 2025	73.17	74.15	71.95	72.43	71.33	-0.89%	35,165
Dec 12, 2025	73.94	77.10	72.61	73.08	71.97	0.70%	51,888
Dec 11, 2025	72.41	73.05	72.00	72.57	71.47	0.82%	31,414
Dec 10, 2025	70.25	73.00	70.04	71.98	70.88	1.93%	60,184
Dec 9, 2025	67.90	71.86	67.90	70.62	69.55	3.85%	50,937
Dec 8, 2025	68.02	69.09	67.84	68.00	66.96	0.19%	30,325
Dec 5, 2025	68.75	68.75	66.73	67.87	66.84	-0.91%	57,532
Dec 4, 2025	68.21	69.58	68.21	68.49	67.45	-0.33%	24,323