Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
72.29
-0.54 (-0.74%)
Dec 31, 2025, 4:00 PM EST - Market closed
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 73.52 | 73.85 | 71.26 | 72.29 | 72.29 | -0.74% | 71,367 |
| Dec 30, 2025 | 75.66 | 75.66 | 72.50 | 72.83 | 72.83 | -0.91% | 34,213 |
| Dec 29, 2025 | 73.71 | 74.64 | 72.54 | 73.50 | 73.50 | -0.89% | 31,128 |
| Dec 26, 2025 | 75.24 | 75.24 | 73.13 | 74.16 | 74.16 | -2.34% | 32,462 |
| Dec 24, 2025 | 75.51 | 76.06 | 74.42 | 75.94 | 74.94 | 0.24% | 28,103 |
| Dec 23, 2025 | 75.87 | 76.86 | 75.75 | 75.76 | 74.76 | -0.64% | 41,204 |
| Dec 22, 2025 | 74.65 | 76.90 | 74.65 | 76.25 | 75.25 | 2.36% | 38,005 |
| Dec 19, 2025 | 73.82 | 75.00 | 73.15 | 74.49 | 73.51 | 0.54% | 173,010 |
| Dec 18, 2025 | 74.07 | 75.47 | 74.07 | 74.09 | 73.11 | 1.15% | 42,577 |
| Dec 17, 2025 | 73.44 | 75.33 | 72.88 | 73.25 | 72.29 | -0.03% | 52,091 |
| Dec 16, 2025 | 73.32 | 74.32 | 70.96 | 73.27 | 72.31 | 1.16% | 50,489 |
| Dec 15, 2025 | 73.17 | 74.15 | 71.95 | 72.43 | 71.48 | -0.89% | 35,165 |
| Dec 12, 2025 | 73.94 | 77.10 | 72.61 | 73.08 | 72.12 | 0.70% | 51,888 |
| Dec 11, 2025 | 72.41 | 73.05 | 72.00 | 72.57 | 71.61 | 0.82% | 31,414 |
| Dec 10, 2025 | 70.25 | 73.00 | 70.04 | 71.98 | 71.03 | 1.93% | 60,184 |
| Dec 9, 2025 | 67.90 | 71.86 | 67.90 | 70.62 | 69.69 | 3.85% | 50,937 |
| Dec 8, 2025 | 68.02 | 69.09 | 67.84 | 68.00 | 67.10 | 0.19% | 30,325 |
| Dec 5, 2025 | 68.75 | 68.75 | 66.73 | 67.87 | 66.98 | -0.91% | 57,532 |
| Dec 4, 2025 | 68.21 | 69.58 | 68.21 | 68.49 | 67.59 | -0.33% | 24,323 |
| Dec 3, 2025 | 67.11 | 68.75 | 66.01 | 68.72 | 67.82 | 2.58% | 27,819 |
| Dec 2, 2025 | 66.41 | 68.13 | 65.99 | 66.99 | 66.11 | -0.50% | 52,980 |
| Dec 1, 2025 | 66.87 | 68.42 | 66.87 | 67.33 | 66.44 | -1.03% | 19,085 |
| Nov 28, 2025 | 68.00 | 68.38 | 67.59 | 68.03 | 67.13 | 0.16% | 11,866 |
| Nov 26, 2025 | 67.58 | 68.38 | 66.69 | 67.92 | 67.03 | 0.41% | 27,929 |
| Nov 25, 2025 | 67.00 | 67.70 | 65.66 | 67.64 | 66.75 | 1.38% | 45,952 |
| Nov 24, 2025 | 66.32 | 67.40 | 66.32 | 66.72 | 65.84 | 0.97% | 28,675 |
| Nov 21, 2025 | 66.28 | 67.70 | 65.46 | 66.08 | 65.21 | 0.69% | 35,041 |
| Nov 20, 2025 | 67.28 | 67.28 | 65.24 | 65.63 | 64.77 | -0.89% | 47,509 |
| Nov 19, 2025 | 64.14 | 66.60 | 64.05 | 66.22 | 65.35 | 3.10% | 40,722 |
| Nov 18, 2025 | 63.85 | 66.20 | 63.85 | 64.23 | 63.38 | -0.31% | 46,411 |
| Nov 17, 2025 | 66.60 | 67.16 | 63.81 | 64.43 | 63.58 | -4.06% | 47,539 |
| Nov 14, 2025 | 67.56 | 68.35 | 67.16 | 67.16 | 66.28 | -1.78% | 21,919 |
| Nov 13, 2025 | 69.76 | 69.89 | 67.53 | 68.38 | 67.30 | -1.89% | 28,825 |
| Nov 12, 2025 | 69.84 | 70.21 | 68.91 | 69.70 | 68.60 | 0.20% | 31,720 |
| Nov 11, 2025 | 67.34 | 69.99 | 67.34 | 69.56 | 68.46 | 2.78% | 64,100 |
| Nov 10, 2025 | 67.79 | 68.55 | 67.01 | 67.68 | 66.61 | -0.37% | 38,507 |
| Nov 7, 2025 | 67.81 | 68.94 | 66.99 | 67.93 | 66.86 | 0.46% | 29,317 |
| Nov 6, 2025 | 68.12 | 69.11 | 67.25 | 67.62 | 66.55 | -0.78% | 28,548 |
| Nov 5, 2025 | 67.00 | 68.44 | 66.50 | 68.15 | 67.08 | 2.53% | 64,085 |
| Nov 4, 2025 | 66.74 | 68.12 | 66.28 | 66.47 | 65.42 | -0.84% | 42,148 |
| Nov 3, 2025 | 70.05 | 70.39 | 66.03 | 67.03 | 65.97 | -3.91% | 53,637 |
| Oct 31, 2025 | 74.68 | 75.12 | 69.14 | 69.76 | 68.66 | 0.74% | 69,791 |
| Oct 30, 2025 | 68.39 | 69.30 | 67.73 | 69.25 | 68.16 | 0.62% | 42,514 |
| Oct 29, 2025 | 70.02 | 70.76 | 68.00 | 68.82 | 67.73 | -1.40% | 49,048 |
| Oct 28, 2025 | 69.00 | 70.69 | 68.24 | 69.80 | 68.70 | 0.88% | 40,076 |
| Oct 27, 2025 | 69.95 | 70.51 | 69.19 | 69.19 | 68.10 | -0.67% | 24,284 |
| Oct 24, 2025 | 69.21 | 69.85 | 68.85 | 69.66 | 68.56 | 1.25% | 24,820 |
| Oct 23, 2025 | 69.38 | 69.38 | 68.28 | 68.80 | 67.72 | -1.18% | 20,599 |
| Oct 22, 2025 | 68.71 | 69.65 | 68.00 | 69.62 | 68.52 | 1.71% | 41,497 |
| Oct 21, 2025 | 67.72 | 69.18 | 67.72 | 68.45 | 67.37 | 0.31% | 33,586 |