Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	70.02	70.76	68.00	68.82	68.82	-1.40%	49,048
Oct 28, 2025	69.00	70.69	68.24	69.80	69.80	0.88%	40,076
Oct 27, 2025	69.95	70.51	69.19	69.19	69.19	-0.67%	24,284
Oct 24, 2025	69.21	69.85	68.85	69.66	69.66	1.25%	24,820
Oct 23, 2025	69.38	69.38	68.28	68.80	68.80	-1.18%	20,599
Oct 22, 2025	68.71	69.65	68.00	69.62	69.62	1.71%	41,497
Oct 21, 2025	67.72	69.18	67.72	68.45	68.45	0.31%	33,586
Oct 20, 2025	67.62	68.75	67.62	68.24	68.24	1.61%	32,200
Oct 17, 2025	66.53	67.58	66.05	67.16	67.16	1.18%	39,511
Oct 16, 2025	69.84	70.31	66.36	66.38	66.38	-4.38%	32,079
Oct 15, 2025	70.55	72.16	68.62	69.42	69.42	0.01%	50,212
Oct 14, 2025	68.26	69.83	67.51	69.41	69.41	1.34%	30,329
Oct 13, 2025	67.32	68.49	66.78	68.49	68.49	2.75%	57,261
Oct 10, 2025	68.91	69.08	66.29	66.66	66.66	-3.19%	40,511
Oct 9, 2025	69.25	69.89	68.58	68.86	68.86	-0.74%	32,461
Oct 8, 2025	70.88	71.18	69.37	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