Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
65.89
-0.33 (-0.50%)
Nov 20, 2025, 9:38 AM EST - Market open
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 64.14 | 66.60 | 64.05 | 66.22 | 66.22 | 3.10% | 40,722 |
| Nov 18, 2025 | 63.85 | 66.20 | 63.85 | 64.23 | 64.23 | -0.31% | 46,411 |
| Nov 17, 2025 | 66.60 | 67.16 | 63.81 | 64.43 | 64.43 | -4.06% | 47,539 |
| Nov 14, 2025 | 67.56 | 68.35 | 67.16 | 67.16 | 67.16 | -1.78% | 21,919 |
| Nov 13, 2025 | 69.76 | 69.89 | 67.53 | 68.38 | 68.20 | -1.89% | 28,825 |
| Nov 12, 2025 | 69.84 | 70.21 | 68.91 | 69.70 | 69.52 | 0.20% | 31,720 |
| Nov 11, 2025 | 67.34 | 69.99 | 67.34 | 69.56 | 69.38 | 2.78% | 64,100 |
| Nov 10, 2025 | 67.79 | 68.55 | 67.01 | 67.68 | 67.50 | -0.37% | 38,507 |
| Nov 7, 2025 | 67.81 | 68.94 | 66.99 | 67.93 | 67.75 | 0.46% | 29,317 |
| Nov 6, 2025 | 68.12 | 69.11 | 67.25 | 67.62 | 67.44 | -0.78% | 28,548 |
| Nov 5, 2025 | 67.00 | 68.44 | 66.50 | 68.15 | 67.97 | 2.53% | 64,085 |
| Nov 4, 2025 | 66.74 | 68.12 | 66.28 | 66.47 | 66.30 | -0.84% | 42,148 |
| Nov 3, 2025 | 70.05 | 70.39 | 66.03 | 67.03 | 66.85 | -3.91% | 53,637 |
| Oct 31, 2025 | 74.68 | 75.12 | 69.14 | 69.76 | 69.58 | 0.74% | 69,791 |
| Oct 30, 2025 | 68.39 | 69.30 | 67.73 | 69.25 | 69.07 | 0.62% | 42,514 |
| Oct 29, 2025 | 70.02 | 70.76 | 68.00 | 68.82 | 68.64 | -1.40% | 49,048 |
| Oct 28, 2025 | 69.00 | 70.69 | 68.24 | 69.80 | 69.62 | 0.88% | 40,076 |
| Oct 27, 2025 | 69.95 | 70.51 | 69.19 | 69.19 | 69.01 | -0.67% | 24,284 |
| Oct 24, 2025 | 69.21 | 69.85 | 68.85 | 69.66 | 69.48 | 1.25% | 24,820 |
| Oct 23, 2025 | 69.38 | 69.38 | 68.28 | 68.80 | 68.62 | -1.18% | 20,599 |
| Oct 22, 2025 | 68.71 | 69.65 | 68.00 | 69.62 | 69.44 | 1.71% | 41,497 |
| Oct 21, 2025 | 67.72 | 69.18 | 67.72 | 68.45 | 68.27 | 0.31% | 33,586 |
| Oct 20, 2025 | 67.62 | 68.75 | 67.62 | 68.24 | 68.06 | 1.61% | 32,200 |
| Oct 17, 2025 | 66.53 | 67.58 | 66.05 | 67.16 | 66.98 | 1.18% | 39,511 |
| Oct 16, 2025 | 69.84 | 70.31 | 66.36 | 66.38 | 66.21 | -4.38% | 32,079 |
| Oct 15, 2025 | 70.55 | 72.16 | 68.62 | 69.42 | 69.24 | 0.01% | 50,212 |
| Oct 14, 2025 | 68.26 | 69.83 | 67.51 | 69.41 | 69.23 | 1.34% | 30,329 |
| Oct 13, 2025 | 67.32 | 68.49 | 66.78 | 68.49 | 68.31 | 2.75% | 57,261 |
| Oct 10, 2025 | 68.91 | 69.08 | 66.29 | 66.66 | 66.48 | -3.19% | 40,511 |
| Oct 9, 2025 | 69.25 | 69.89 | 68.58 | 68.86 | 68.68 | -0.74% | 32,461 |
| Oct 8, 2025 | 70.88 | 71.18 | 69.37 | 69.37 | 69.19 | -2.08% | 30,543 |
| Oct 7, 2025 | 71.86 | 72.02 | 70.43 | 70.84 | 70.65 | -1.42% | 31,746 |
| Oct 6, 2025 | 72.39 | 72.70 | 70.98 | 71.86 | 71.67 | 0.24% | 32,795 |
| Oct 3, 2025 | 70.79 | 71.74 | 69.91 | 71.69 | 71.50 | 1.26% | 52,082 |
| Oct 2, 2025 | 72.20 | 73.10 | 70.63 | 70.80 | 70.61 | -2.40% | 56,204 |
| Oct 1, 2025 | 73.09 | 74.06 | 72.52 | 72.54 | 72.35 | -1.85% | 41,457 |
| Sep 30, 2025 | 76.30 | 76.30 | 73.31 | 73.91 | 73.72 | -2.56% | 67,608 |
| Sep 29, 2025 | 76.41 | 77.04 | 75.08 | 75.85 | 75.65 | -0.95% | 33,628 |
| Sep 26, 2025 | 77.74 | 77.74 | 76.37 | 76.58 | 76.38 | 0.03% | 26,042 |
| Sep 25, 2025 | 76.30 | 77.15 | 75.75 | 76.56 | 76.36 | 0.18% | 41,002 |
| Sep 24, 2025 | 77.45 | 77.57 | 75.94 | 76.42 | 76.22 | -0.62% | 45,088 |
| Sep 23, 2025 | 78.16 | 79.77 | 76.90 | 76.90 | 76.70 | -1.30% | 40,393 |
| Sep 22, 2025 | 77.57 | 77.92 | 76.98 | 77.91 | 77.70 | -0.33% | 43,975 |
| Sep 19, 2025 | 79.85 | 79.85 | 78.17 | 78.17 | 77.96 | -2.10% | 111,779 |
| Sep 18, 2025 | 77.90 | 79.99 | 77.90 | 79.85 | 79.64 | 2.37% | 66,747 |
| Sep 17, 2025 | 77.47 | 79.03 | 76.91 | 78.00 | 77.79 | 0.83% | 56,241 |
| Sep 16, 2025 | 78.56 | 78.60 | 76.64 | 77.36 | 77.16 | -1.84% | 38,523 |
| Sep 15, 2025 | 76.87 | 79.32 | 76.87 | 78.81 | 78.60 | 2.82% | 63,619 |
| Sep 12, 2025 | 77.47 | 77.47 | 75.94 | 76.65 | 76.45 | -1.03% | 29,698 |
| Sep 11, 2025 | 72.68 | 77.50 | 72.68 | 77.45 | 77.25 | 6.72% | 77,800 |