Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	61.85	62.76	61.26	62.60	62.60	1.61%	23,397
Jun 4, 2025	63.40	63.51	61.56	61.61	61.61	-2.99%	42,723
Jun 3, 2025	63.60	64.06	63.04	63.51	63.51	-0.56%	21,125
Jun 2, 2025	65.05	65.36	63.86	63.87	63.87	-2.17%	29,748
May 30, 2025	66.75	66.75	64.91	65.29	65.29	-1.97%	41,676
May 29, 2025	65.71	66.60	64.79	66.60	66.60	1.62%	54,539
May 28, 2025	65.75	66.33	64.34	65.54	65.54	0.11%	60,155
May 27, 2025	64.57	65.79	63.80	65.47	65.47	2.34%	69,496
May 23, 2025	63.65	64.21	62.50	63.97	63.97	-0.17%	67,546
May 22, 2025	63.82	64.68	63.03	64.08	64.08	0.28%	74,398
May 21, 2025	65.10	65.44	63.55	63.90	63.90	-1.99%	45,873
May 20, 2025	64.43	66.50	63.66	65.20	65.20	1.20%	128,202
May 19, 2025	63.35	64.80	63.20	64.43	64.43	0.58%	43,074
May 16, 2025	63.98	64.95	63.49	64.06	64.06	0.19%	29,817
May 15, 2025	63.34	64.40	62.75	63.94	63.94	0.77%	55,097
May 14, 2025	62.80	63.75	62.69	63.45	63.45	0.57%	31,036
May 13, 2025	62.97	64.00	62.38	63.09	63.09	0.45%	22,095
May 12, 2025	62.76	63.75	62.32	62.81	62.81	2.70%	60,727
May 9, 2025	61.07	62.00	60.89	61.16	61.16	0.38%	37,845
May 8, 2025	60.29	61.88	59.70	60.93	60.75	1.74%	18,870
May 7, 2025	60.62	61.10	59.69	59.89	59.71	-0.27%	25,341
May 6, 2025	60.16	60.82	59.81	60.05	59.87	-1.25%	26,843
May 5, 2025	60.89	61.72	60.42	60.81	60.63	-0.57%	26,120
May 2, 2025	60.59	61.36	59.55	61.16	60.98	1.93%	36,934
May 1, 2025	59.50	61.05	57.41	60.00	59.82	1.68%	83,248
Apr 30, 2025	58.35	59.71	57.72	59.01	58.84	-0.82%	92,313
Apr 29, 2025	57.66	60.46	57.04	59.50	59.33	2.32%	137,539
Apr 28, 2025	58.67	59.82	57.66	58.15	57.98	-0.94%	36,092
Apr 25, 2025	60.00	60.25	57.51	58.70	58.53	-0.63%	50,687
Apr 24, 2025	57.20	59.17	57.20	59.07	58.90	3.32%	49,917
Apr 23, 2025	57.88	59.27	56.90	57.17	57.00	0.90%	38,254
Apr 22, 2025	56.41	57.25	54.98	56.66	56.49	1.78%	53,720
Apr 21, 2025	56.71	56.71	55.08	55.67	55.51	-2.16%	51,546
Apr 17, 2025	56.03	57.87	55.64	56.90	56.73	1.92%	70,720
Apr 16, 2025	55.85	56.74	55.03	55.83	55.67	-0.48%	31,578
Apr 15, 2025	55.11	56.50	55.11	56.10	55.94	0.61%	35,542
Apr 14, 2025	54.54	56.46	53.99	55.76	55.60	4.65%	36,295
Apr 11, 2025	52.74	53.75	51.44	53.28	53.12	0.62%	31,828
Apr 10, 2025	54.44	54.85	52.02	52.95	52.80	-4.27%	31,450
Apr 9, 2025	51.20	55.95	50.17	55.31	55.15	8.01%	71,048
Apr 8, 2025	53.37	54.02	50.23	51.21	51.06	-1.61%	64,961
Apr 7, 2025	51.25	52.95	49.26	52.05	51.90	-1.94%	36,549
Apr 4, 2025	54.73	54.73	51.11	53.08	52.92	-6.04%	30,363
Apr 3, 2025	57.85	58.00	56.09	56.49	56.32	-6.33%	21,056
Apr 2, 2025	59.36	60.46	59.11	60.31	60.13	1.09%	10,200
Apr 1, 2025	59.04	59.85	58.19	59.66	59.49	0.05%	16,901
Mar 31, 2025	58.75	60.37	58.16	59.63	59.46	0.76%	79,075
Mar 28, 2025	60.45	60.58	58.94	59.18	59.01	-2.95%	17,381
Mar 27, 2025	60.70	61.23	60.23	60.98	60.80	-0.31%	21,951
Mar 26, 2025	62.30	62.62	60.86	61.17	60.99	-1.53%	14,800