Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
69.37
-1.47 (-2.08%)
At close: Oct 8, 2025, 4:00 PM EDT
69.11
-0.26 (-0.37%)
After-hours: Oct 8, 2025, 4:23 PM EDT
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 70.88 | 71.18 | 69.37 | 69.37 | - | -2.08% | 30,543 |
| Oct 7, 2025 | 71.86 | 72.02 | 70.43 | 70.84 | 70.84 | -1.42% | 31,746 |
| Oct 6, 2025 | 72.39 | 72.70 | 70.98 | 71.86 | 71.86 | 0.24% | 32,795 |
| Oct 3, 2025 | 70.79 | 71.74 | 69.91 | 71.69 | 71.69 | 1.26% | 52,082 |
| Oct 2, 2025 | 72.20 | 73.10 | 70.63 | 70.80 | 70.80 | -2.40% | 56,204 |
| Oct 1, 2025 | 73.09 | 74.06 | 72.52 | 72.54 | 72.54 | -1.85% | 41,457 |
| Sep 30, 2025 | 76.30 | 76.30 | 73.31 | 73.91 | 73.91 | -2.56% | 67,608 |
| Sep 29, 2025 | 76.41 | 77.04 | 75.08 | 75.85 | 75.85 | -0.95% | 33,628 |
| Sep 26, 2025 | 77.74 | 77.74 | 76.37 | 76.58 | 76.58 | 0.03% | 26,042 |
| Sep 25, 2025 | 76.30 | 77.15 | 75.75 | 76.56 | 76.56 | 0.18% | 41,002 |
| Sep 24, 2025 | 77.45 | 77.57 | 75.94 | 76.42 | 76.42 | -0.62% | 45,088 |
| Sep 23, 2025 | 78.16 | 79.77 | 76.90 | 76.90 | 76.90 | -1.30% | 40,393 |
| Sep 22, 2025 | 77.57 | 77.92 | 76.98 | 77.91 | 77.91 | -0.33% | 43,975 |
| Sep 19, 2025 | 79.85 | 79.85 | 78.17 | 78.17 | 78.17 | -2.10% | 111,779 |
| Sep 18, 2025 | 77.90 | 79.99 | 77.90 | 79.85 | 79.85 | 2.37% | 66,747 |
| Sep 17, 2025 | 77.47 | 79.03 | 76.91 | 78.00 | 78.00 | 0.83% | 56,241 |
| Sep 16, 2025 | 78.56 | 78.60 | 76.64 | 77.36 | 77.36 | -1.84% | 38,523 |
| Sep 15, 2025 | 76.87 | 79.32 | 76.87 | 78.81 | 78.81 | 2.82% | 63,619 |
| Sep 12, 2025 | 77.47 | 77.47 | 75.94 | 76.65 | 76.65 | -1.03% | 29,698 |
| Sep 11, 2025 | 72.68 | 77.50 | 72.68 | 77.45 | 77.45 | 6.72% | 77,800 |
| Sep 10, 2025 | 72.66 | 72.92 | 70.50 | 72.57 | 72.57 | -0.03% | 105,424 |
| Sep 9, 2025 | 73.25 | 73.47 | 71.33 | 72.59 | 72.59 | -0.44% | 149,861 |
| Sep 8, 2025 | 72.76 | 74.51 | 72.54 | 72.91 | 72.91 | 0.23% | 127,418 |
| Sep 5, 2025 | 75.00 | 75.00 | 72.07 | 72.74 | 72.74 | -2.28% | 42,967 |
| Sep 4, 2025 | 71.42 | 75.00 | 71.42 | 74.44 | 74.44 | 5.57% | 67,573 |
| Sep 3, 2025 | 72.82 | 72.90 | 69.59 | 70.51 | 70.51 | -3.70% | 43,939 |
| Sep 2, 2025 | 72.01 | 73.41 | 71.74 | 73.22 | 73.22 | 0.90% | 35,818 |
| Aug 29, 2025 | 71.26 | 72.77 | 71.08 | 72.57 | 72.57 | 1.43% | 56,148 |
| Aug 28, 2025 | 71.07 | 71.55 | 70.79 | 71.55 | 71.55 | 0.28% | 24,940 |
| Aug 27, 2025 | 71.35 | 71.41 | 70.98 | 71.35 | 71.35 | 0.06% | 23,557 |
| Aug 26, 2025 | 71.64 | 72.12 | 71.31 | 71.31 | 71.31 | -0.35% | 17,797 |
| Aug 25, 2025 | 71.83 | 72.09 | 71.37 | 71.56 | 71.56 | -0.74% | 20,216 |
| Aug 22, 2025 | 71.11 | 72.72 | 71.11 | 72.09 | 72.09 | 2.75% | 24,345 |
| Aug 21, 2025 | 69.89 | 70.20 | 69.58 | 70.16 | 70.16 | 0.70% | 30,128 |
| Aug 20, 2025 | 69.78 | 70.42 | 69.18 | 69.67 | 69.67 | -0.07% | 31,634 |
| Aug 19, 2025 | 70.12 | 71.38 | 69.42 | 69.72 | 69.72 | -1.19% | 33,288 |
| Aug 18, 2025 | 70.68 | 71.67 | 70.03 | 70.56 | 70.56 | 0.06% | 27,237 |
| Aug 15, 2025 | 72.30 | 73.09 | 70.34 | 70.52 | 70.52 | -2.38% | 41,692 |
| Aug 14, 2025 | 72.67 | 72.85 | 71.51 | 72.24 | 72.06 | -1.37% | 24,671 |
| Aug 13, 2025 | 73.61 | 74.23 | 72.59 | 73.24 | 73.05 | 0.56% | 33,379 |
| Aug 12, 2025 | 71.25 | 73.06 | 71.02 | 72.83 | 72.65 | 2.55% | 42,644 |
| Aug 11, 2025 | 72.42 | 72.42 | 70.93 | 71.02 | 70.84 | -1.22% | 40,355 |
| Aug 8, 2025 | 71.48 | 72.48 | 71.24 | 71.90 | 71.72 | 0.87% | 36,073 |
| Aug 7, 2025 | 74.09 | 74.25 | 71.28 | 71.28 | 71.10 | -3.22% | 55,001 |
| Aug 6, 2025 | 73.59 | 74.80 | 73.11 | 73.65 | 73.46 | -0.03% | 60,873 |
| Aug 5, 2025 | 74.50 | 75.50 | 73.29 | 73.67 | 73.48 | -1.14% | 64,951 |
| Aug 4, 2025 | 74.42 | 76.13 | 74.09 | 74.52 | 74.33 | 1.69% | 53,673 |
| Aug 1, 2025 | 75.26 | 75.26 | 72.42 | 73.28 | 73.09 | -3.34% | 73,081 |
| Jul 31, 2025 | 75.36 | 76.52 | 75.00 | 75.81 | 75.62 | 0.08% | 45,854 |
| Jul 30, 2025 | 75.49 | 77.83 | 75.18 | 75.75 | 75.56 | 0.61% | 73,109 |