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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202561.8562.7661.2662.6062.601.61%23,397
Jun 4, 202563.4063.5161.5661.6161.61-2.99%42,723
Jun 3, 202563.6064.0663.0463.5163.51-0.56%21,125
Jun 2, 202565.0565.3663.8663.8763.87-2.17%29,748
May 30, 202566.7566.7564.9165.2965.29-1.97%41,676
May 29, 202565.7166.6064.7966.6066.601.62%54,539
May 28, 202565.7566.3364.3465.5465.540.11%60,155
May 27, 202564.5765.7963.8065.4765.472.34%69,496
May 23, 202563.6564.2162.5063.9763.97-0.17%67,546
May 22, 202563.8264.6863.0364.0864.080.28%74,398
May 21, 202565.1065.4463.5563.9063.90-1.99%45,873
May 20, 202564.4366.5063.6665.2065.201.20%128,202
May 19, 202563.3564.8063.2064.4364.430.58%43,074
May 16, 202563.9864.9563.4964.0664.060.19%29,817
May 15, 202563.3464.4062.7563.9463.940.77%55,097
May 14, 202562.8063.7562.6963.4563.450.57%31,036
May 13, 202562.9764.0062.3863.0963.090.45%22,095
May 12, 202562.7663.7562.3262.8162.812.70%60,727
May 9, 202561.0762.0060.8961.1661.160.38%37,845
May 8, 202560.2961.8859.7060.9360.751.74%18,870
May 7, 202560.6261.1059.6959.8959.71-0.27%25,341
May 6, 202560.1660.8259.8160.0559.87-1.25%26,843
May 5, 202560.8961.7260.4260.8160.63-0.57%26,120
May 2, 202560.5961.3659.5561.1660.981.93%36,934
May 1, 202559.5061.0557.4160.0059.821.68%83,248
Apr 30, 202558.3559.7157.7259.0158.84-0.82%92,313
Apr 29, 202557.6660.4657.0459.5059.332.32%137,539
Apr 28, 202558.6759.8257.6658.1557.98-0.94%36,092
Apr 25, 202560.0060.2557.5158.7058.53-0.63%50,687
Apr 24, 202557.2059.1757.2059.0758.903.32%49,917
Apr 23, 202557.8859.2756.9057.1757.000.90%38,254
Apr 22, 202556.4157.2554.9856.6656.491.78%53,720
Apr 21, 202556.7156.7155.0855.6755.51-2.16%51,546
Apr 17, 202556.0357.8755.6456.9056.731.92%70,720
Apr 16, 202555.8556.7455.0355.8355.67-0.48%31,578
Apr 15, 202555.1156.5055.1156.1055.940.61%35,542
Apr 14, 202554.5456.4653.9955.7655.604.65%36,295
Apr 11, 202552.7453.7551.4453.2853.120.62%31,828
Apr 10, 202554.4454.8552.0252.9552.80-4.27%31,450
Apr 9, 202551.2055.9550.1755.3155.158.01%71,048
Apr 8, 202553.3754.0250.2351.2151.06-1.61%64,961
Apr 7, 202551.2552.9549.2652.0551.90-1.94%36,549
Apr 4, 202554.7354.7351.1153.0852.92-6.04%30,363
Apr 3, 202557.8558.0056.0956.4956.32-6.33%21,056
Apr 2, 202559.3660.4659.1160.3160.131.09%10,200
Apr 1, 202559.0459.8558.1959.6659.490.05%16,901
Mar 31, 202558.7560.3758.1659.6359.460.76%79,075
Mar 28, 202560.4560.5858.9459.1859.01-2.95%17,381
Mar 27, 202560.7061.2360.2360.9860.80-0.31%21,951
Mar 26, 202562.3062.6260.8661.1760.99-1.53%14,800