Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	57.05	57.72	57.05	57.38	57.38	0.23%	35,548
Oct 29, 2024	57.71	57.71	56.34	57.25	57.25	-0.68%	39,015
Oct 28, 2024	54.55	59.06	54.44	57.64	57.64	6.64%	79,564
Oct 25, 2024	49.26	54.42	49.26	54.05	54.05	11.44%	83,986
Oct 24, 2024	48.50	48.55	47.97	48.50	48.50	0.43%	24,876
Oct 23, 2024	48.50	48.75	48.23	48.29	48.29	-1.31%	11,120
Oct 22, 2024	48.64	48.99	48.31	48.93	48.93	-0.20%	12,611
Oct 21, 2024	50.89	50.93	48.74	49.03	49.03	-2.81%	18,703
Oct 18, 2024	49.97	50.68	49.50	50.45	50.45	1.73%	29,905
Oct 17, 2024	48.79	49.72	48.55	49.59	49.59	2.08%	34,630
Oct 16, 2024	48.40	49.29	48.06	48.58	48.58	1.23%	16,835
Oct 15, 2024	48.50	48.73	47.89	47.99	47.99	-0.50%	21,700
Oct 14, 2024	48.60	48.65	48.00	48.23	48.23	-0.04%	13,453
Oct 11, 2024	48.03	48.52	47.86	48.25	48.25	1.39%	12,770
Oct 10, 2024	48.09	48.26	47.39	47.59	47.59	-1.69%	15,781
Oct 9, 2024	48.10	48.75	48.10	48.41	48.41	0.25%	16,922
Oct 8, 2024	48.41	48.75	48.03	48.29	48.29	0.19%	17,077
Oct 7, 2024	49.05	49.07	48.02	48.20	48.20	-2.17%	20,260
Oct 4, 2024	49.37	49.55	48.89	49.27	49.27	0.57%	21,820
Oct 3, 2024	49.67	49.80	48.92	48.99	48.99	-2.20%	16,536
Oct 2, 2024	50.51	50.94	49.98	50.09	50.09	-0.50%	22,653
Oct 1, 2024	50.10	51.20	50.05	50.34	50.34	-1.60%	31,256
Sep 30, 2024	50.33	51.18	50.33	51.16	51.16	1.37%	34,172
Sep 27, 2024	50.31	51.08	50.20	50.47	50.47	0.22%	30,307
Sep 26, 2024	50.76	50.76	50.14	50.36	50.36	0.66%	19,059
Sep 25, 2024	50.48	50.48	49.61	50.03	50.03	0.02%	20,373
Sep 24, 2024	50.29	50.31	49.72	50.02	50.02	-0.10%	14,322
Sep 23, 2024	50.58	50.66	50.00	50.07	50.07	-1.01%	13,243
Sep 20, 2024	50.44	50.80	49.94	50.58	50.58	-0.41%	74,865
Sep 19, 2024	50.03	51.49	50.01	50.79	50.79	1.40%	37,016
Sep 18, 2024	49.98	51.29	49.61	50.09	50.09	-1.03%	86,083
Sep 17, 2024	50.37	51.02	50.25	50.61	50.61	0.74%	32,742
Sep 16, 2024	49.83	50.44	49.16	50.24	50.24	1.37%	57,181
Sep 13, 2024	49.43	49.89	48.77	49.56	49.56	-0.14%	50,281
Sep 12, 2024	49.92	50.11	49.40	49.63	49.63	-0.96%	20,341
Sep 11, 2024	49.78	50.12	48.82	50.11	50.11	-	31,143
Sep 10, 2024	50.87	50.87	49.86	50.11	50.11	-0.77%	18,545
Sep 9, 2024	50.84	51.25	50.39	50.50	50.50	-0.30%	34,078
Sep 6, 2024	51.61	52.07	50.54	50.65	50.65	-1.55%	27,598
Sep 5, 2024	51.35	51.79	51.18	51.45	51.45	-0.23%	15,125
Sep 4, 2024	51.22	52.30	51.22	51.57	51.57	-0.14%	15,500
Sep 3, 2024	52.56	52.56	51.35	51.64	51.64	-2.01%	27,197
Aug 30, 2024	52.66	52.73	52.27	52.70	52.70	0.09%	9,616
Aug 29, 2024	52.50	53.27	51.92	52.65	52.65	0.42%	28,517
Aug 28, 2024	51.42	52.56	51.29	52.43	52.43	1.39%	34,573
Aug 27, 2024	51.71	51.81	51.17	51.71	51.71	-0.17%	23,172
Aug 26, 2024	53.11	53.43	51.67	51.80	51.80	-1.46%	25,524
Aug 23, 2024	51.82	53.37	51.75	52.57	52.57	2.34%	28,878
Aug 22, 2024	51.58	51.80	51.11	51.37	51.37	-0.48%	26,775
Aug 21, 2024	50.85	51.71	50.05	51.62	51.62	2.28%	57,313
Aug 20, 2024	51.02	51.29	50.26	50.47	50.47	-1.16%	29,892
Aug 19, 2024	51.05	51.29	50.60	51.06	51.06	-0.12%	30,230
Aug 16, 2024	50.57	51.40	50.57	51.12	51.12	1.41%	50,754
Aug 15, 2024	50.89	51.55	50.22	50.41	50.41	0.72%	61,659
Aug 14, 2024	49.97	50.83	49.91	50.05	50.05	0.18%	60,382
Aug 13, 2024	48.99	49.96	48.75	49.96	49.96	2.31%	51,415
Aug 12, 2024	48.96	48.96	48.31	48.83	48.83	-0.27%	30,921
Aug 9, 2024	49.31	49.51	48.85	48.96	48.96	-0.75%	29,790
Aug 8, 2024	49.17	49.34	48.37	49.33	49.15	1.31%	42,839
Aug 7, 2024	49.53	50.13	48.13	48.69	48.51	-0.29%	30,424
Aug 6, 2024	48.42	49.40	48.09	48.83	48.65	0.33%	40,032
Aug 5, 2024	48.00	49.28	47.70	48.67	48.49	-1.66%	65,839
Aug 2, 2024	49.31	49.89	48.50	49.49	49.31	-1.71%	63,992
Aug 1, 2024	51.42	51.87	50.09	50.35	50.17	-2.08%	51,781
Jul 31, 2024	51.45	51.75	50.44	51.42	51.23	-0.14%	36,000
Jul 30, 2024	52.19	52.85	49.93	51.49	51.30	-1.79%	76,182
Jul 29, 2024	53.51	53.53	51.57	52.43	52.24	-0.96%	49,729
Jul 26, 2024	56.79	57.45	52.10	52.94	52.75	-8.63%	138,597
Jul 25, 2024	54.55	58.35	54.55	57.94	57.73	5.85%	73,907
Jul 24, 2024	55.12	55.62	54.51	54.74	54.54	-0.47%	104,620
Jul 23, 2024	54.35	55.73	54.17	55.00	54.80	0.38%	74,439
Jul 22, 2024	53.50	54.85	53.30	54.79	54.59	2.70%	38,749
Jul 19, 2024	52.50	53.64	52.50	53.35	53.16	1.25%	37,436
Jul 18, 2024	53.25	53.95	52.40	52.69	52.50	-0.77%	32,353
Jul 17, 2024	52.35	53.15	52.35	53.10	52.91	1.14%	27,942
Jul 16, 2024	53.00	53.05	52.40	52.50	52.31	0.08%	30,891
Jul 15, 2024	51.99	53.57	51.99	52.46	52.27	1.84%	43,378
Jul 12, 2024	51.60	52.10	51.24	51.51	51.32	0.80%	30,650
Jul 11, 2024	50.38	51.10	50.04	51.10	50.91	2.49%	36,343
Jul 10, 2024	49.25	49.89	49.13	49.86	49.68	1.36%	26,105
Jul 9, 2024	49.00	49.65	48.98	49.19	49.01	-0.24%	49,421
Jul 8, 2024	49.40	50.14	49.03	49.31	49.13	-0.16%	18,975
Jul 5, 2024	49.50	49.50	48.80	49.39	49.21	0.02%	29,851
Jul 3, 2024	49.72	50.01	49.13	49.38	49.20	-0.38%	24,704
Jul 2, 2024	49.22	49.84	49.09	49.57	49.39	0.83%	47,688
Jul 1, 2024	48.26	49.16	47.47	49.16	48.98	2.61%	135,739
Jun 28, 2024	47.61	47.93	46.91	47.91	47.74	1.53%	74,582
Jun 27, 2024	46.46	47.19	46.06	47.19	47.02	1.11%	118,960
Jun 26, 2024	46.56	46.76	46.14	46.67	46.50	0.56%	41,157
Jun 25, 2024	46.58	47.41	45.94	46.41	46.24	0.02%	136,254
Jun 24, 2024	46.02	46.57	45.60	46.40	46.23	0.96%	72,501
Jun 21, 2024	45.75	46.49	44.59	45.96	45.79	-0.35%	76,407
Jun 20, 2024	45.73	46.54	45.73	46.12	45.95	-0.45%	61,759
Jun 18, 2024	46.90	46.90	45.89	46.33	46.16	-0.17%	49,251
Jun 17, 2024	45.49	46.52	45.45	46.41	46.24	1.84%	41,849
Jun 14, 2024	45.23	45.80	45.00	45.57	45.40	-0.50%	43,587
Jun 13, 2024	46.55	46.70	45.54	45.80	45.63	-1.97%	64,137
Jun 12, 2024	46.64	47.00	46.27	46.72	46.55	1.74%	32,199
Jun 11, 2024	46.59	46.59	45.92	45.92	45.75	-2.05%	35,588
Jun 10, 2024	46.34	47.30	46.04	46.88	46.71	0.82%	52,685