Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
57.38
+0.13 (0.23%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Oppenheimer Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202457.0557.7257.0557.3857.380.23%35,548
Oct 29, 202457.7157.7156.3457.2557.25-0.68%39,015
Oct 28, 202454.5559.0654.4457.6457.646.64%79,564
Oct 25, 202449.2654.4249.2654.0554.0511.44%83,986
Oct 24, 202448.5048.5547.9748.5048.500.43%24,876
Oct 23, 202448.5048.7548.2348.2948.29-1.31%11,120
Oct 22, 202448.6448.9948.3148.9348.93-0.20%12,611
Oct 21, 202450.8950.9348.7449.0349.03-2.81%18,703
Oct 18, 202449.9750.6849.5050.4550.451.73%29,905
Oct 17, 202448.7949.7248.5549.5949.592.08%34,630
Oct 16, 202448.4049.2948.0648.5848.581.23%16,835
Oct 15, 202448.5048.7347.8947.9947.99-0.50%21,700
Oct 14, 202448.6048.6548.0048.2348.23-0.04%13,453
Oct 11, 202448.0348.5247.8648.2548.251.39%12,770
Oct 10, 202448.0948.2647.3947.5947.59-1.69%15,781
Oct 9, 202448.1048.7548.1048.4148.410.25%16,922
Oct 8, 202448.4148.7548.0348.2948.290.19%17,077
Oct 7, 202449.0549.0748.0248.2048.20-2.17%20,260
Oct 4, 202449.3749.5548.8949.2749.270.57%21,820
Oct 3, 202449.6749.8048.9248.9948.99-2.20%16,536
Oct 2, 202450.5150.9449.9850.0950.09-0.50%22,653
Oct 1, 202450.1051.2050.0550.3450.34-1.60%31,256
Sep 30, 202450.3351.1850.3351.1651.161.37%34,172
Sep 27, 202450.3151.0850.2050.4750.470.22%30,307
Sep 26, 202450.7650.7650.1450.3650.360.66%19,059
Sep 25, 202450.4850.4849.6150.0350.030.02%20,373
Sep 24, 202450.2950.3149.7250.0250.02-0.10%14,322
Sep 23, 202450.5850.6650.0050.0750.07-1.01%13,243
Sep 20, 202450.4450.8049.9450.5850.58-0.41%74,865
Sep 19, 202450.0351.4950.0150.7950.791.40%37,016
Sep 18, 202449.9851.2949.6150.0950.09-1.03%86,083
Sep 17, 202450.3751.0250.2550.6150.610.74%32,742
Sep 16, 202449.8350.4449.1650.2450.241.37%57,181
Sep 13, 202449.4349.8948.7749.5649.56-0.14%50,281
Sep 12, 202449.9250.1149.4049.6349.63-0.96%20,341
Sep 11, 202449.7850.1248.8250.1150.11-31,143
Sep 10, 202450.8750.8749.8650.1150.11-0.77%18,545
Sep 9, 202450.8451.2550.3950.5050.50-0.30%34,078
Sep 6, 202451.6152.0750.5450.6550.65-1.55%27,598
Sep 5, 202451.3551.7951.1851.4551.45-0.23%15,125
Sep 4, 202451.2252.3051.2251.5751.57-0.14%15,500
Sep 3, 202452.5652.5651.3551.6451.64-2.01%27,197
Aug 30, 202452.6652.7352.2752.7052.700.09%9,616
Aug 29, 202452.5053.2751.9252.6552.650.42%28,517
Aug 28, 202451.4252.5651.2952.4352.431.39%34,573
Aug 27, 202451.7151.8151.1751.7151.71-0.17%23,172
Aug 26, 202453.1153.4351.6751.8051.80-1.46%25,524
Aug 23, 202451.8253.3751.7552.5752.572.34%28,878
Aug 22, 202451.5851.8051.1151.3751.37-0.48%26,775
Aug 21, 202450.8551.7150.0551.6251.622.28%57,313
Aug 20, 202451.0251.2950.2650.4750.47-1.16%29,892
Aug 19, 202451.0551.2950.6051.0651.06-0.12%30,230
Aug 16, 202450.5751.4050.5751.1251.121.41%50,754
Aug 15, 202450.8951.5550.2250.4150.410.72%61,659
Aug 14, 202449.9750.8349.9150.0550.050.18%60,382
Aug 13, 202448.9949.9648.7549.9649.962.31%51,415
Aug 12, 202448.9648.9648.3148.8348.83-0.27%30,921
Aug 9, 202449.3149.5148.8548.9648.96-0.75%29,790
Aug 8, 202449.1749.3448.3749.3349.151.31%42,839
Aug 7, 202449.5350.1348.1348.6948.51-0.29%30,424
Aug 6, 202448.4249.4048.0948.8348.650.33%40,032
Aug 5, 202448.0049.2847.7048.6748.49-1.66%65,839
Aug 2, 202449.3149.8948.5049.4949.31-1.71%63,992
Aug 1, 202451.4251.8750.0950.3550.17-2.08%51,781
Jul 31, 202451.4551.7550.4451.4251.23-0.14%36,000
Jul 30, 202452.1952.8549.9351.4951.30-1.79%76,182
Jul 29, 202453.5153.5351.5752.4352.24-0.96%49,729
Jul 26, 202456.7957.4552.1052.9452.75-8.63%138,597
Jul 25, 202454.5558.3554.5557.9457.735.85%73,907
Jul 24, 202455.1255.6254.5154.7454.54-0.47%104,620
Jul 23, 202454.3555.7354.1755.0054.800.38%74,439
Jul 22, 202453.5054.8553.3054.7954.592.70%38,749
Jul 19, 202452.5053.6452.5053.3553.161.25%37,436
Jul 18, 202453.2553.9552.4052.6952.50-0.77%32,353
Jul 17, 202452.3553.1552.3553.1052.911.14%27,942
Jul 16, 202453.0053.0552.4052.5052.310.08%30,891
Jul 15, 202451.9953.5751.9952.4652.271.84%43,378
Jul 12, 202451.6052.1051.2451.5151.320.80%30,650
Jul 11, 202450.3851.1050.0451.1050.912.49%36,343
Jul 10, 202449.2549.8949.1349.8649.681.36%26,105
Jul 9, 202449.0049.6548.9849.1949.01-0.24%49,421
Jul 8, 202449.4050.1449.0349.3149.13-0.16%18,975
Jul 5, 202449.5049.5048.8049.3949.210.02%29,851
Jul 3, 202449.7250.0149.1349.3849.20-0.38%24,704
Jul 2, 202449.2249.8449.0949.5749.390.83%47,688
Jul 1, 202448.2649.1647.4749.1648.982.61%135,739
Jun 28, 202447.6147.9346.9147.9147.741.53%74,582
Jun 27, 202446.4647.1946.0647.1947.021.11%118,960
Jun 26, 202446.5646.7646.1446.6746.500.56%41,157
Jun 25, 202446.5847.4145.9446.4146.240.02%136,254
Jun 24, 202446.0246.5745.6046.4046.230.96%72,501
Jun 21, 202445.7546.4944.5945.9645.79-0.35%76,407
Jun 20, 202445.7346.5445.7346.1245.95-0.45%61,759
Jun 18, 202446.9046.9045.8946.3346.16-0.17%49,251
Jun 17, 202445.4946.5245.4546.4146.241.84%41,849
Jun 14, 202445.2345.8045.0045.5745.40-0.50%43,587
Jun 13, 202446.5546.7045.5445.8045.63-1.97%64,137
Jun 12, 202446.6447.0046.2746.7246.551.74%32,199
Jun 11, 202446.5946.5945.9245.9245.75-2.05%35,588
Jun 10, 202446.3447.3046.0446.8846.710.82%52,685