Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	57.88	59.27	56.90	57.17	57.17	0.90%	38,254
Apr 22, 2025	56.41	57.25	54.98	56.66	56.66	1.78%	53,720
Apr 21, 2025	56.71	56.71	55.08	55.67	55.67	-2.16%	51,546
Apr 17, 2025	56.03	57.87	55.64	56.90	56.90	1.92%	70,720
Apr 16, 2025	55.85	56.74	55.03	55.83	55.83	-0.48%	31,578
Apr 15, 2025	55.11	56.50	55.11	56.10	56.10	0.61%	35,542
Apr 14, 2025	54.54	56.46	53.99	55.76	55.76	4.65%	36,295
Apr 11, 2025	52.74	53.75	51.44	53.28	53.28	0.62%	31,828
Apr 10, 2025	54.44	54.85	52.02	52.95	52.95	-4.27%	31,450
Apr 9, 2025	51.20	55.95	50.17	55.31	55.31	8.01%	71,048
Apr 8, 2025	53.37	54.02	50.23	51.21	51.21	-1.61%	64,961
Apr 7, 2025	51.25	52.95	49.26	52.05	52.05	-1.94%	36,549
Apr 4, 2025	54.73	54.73	51.11	53.08	53.08	-6.04%	30,363
Apr 3, 2025	57.85	58.00	56.09	56.49	56.49	-6.33%	21,056
Apr 2, 2025	59.36	60.46	59.11	60.31	60.31	1.09%	10,200
Apr 1, 2025	59.04	59.85	58.19	59.66	59.66	0.05%	16,901
Mar 31, 2025	58.75	60.37	58.16	59.63	59.63	0.76%	79,075
Mar 28, 2025	60.45	60.58	58.94	59.18	59.18	-2.95%	17,381
Mar 27, 2025	60.70	61.23	60.23	60.98	60.98	-0.31%	21,951
Mar 26, 2025	62.30	62.62	60.86	61.17	61.17	-1.53%	14,800
Mar 25, 2025	62.22	63.56	61.70	62.12	62.12	0.58%	32,240
Mar 24, 2025	61.34	62.05	61.34	61.76	61.76	1.38%	9,119
Mar 21, 2025	60.70	61.77	60.11	60.92	60.92	-0.42%	71,927
Mar 20, 2025	61.08	62.09	60.88	61.18	61.18	0.07%	11,227
Mar 19, 2025	60.79	61.91	60.24	61.14	61.14	2.12%	15,969
Mar 18, 2025	59.88	60.14	59.65	59.87	59.87	0.07%	13,002
Mar 17, 2025	59.46	61.09	59.28	59.83	59.83	-0.20%	18,296
Mar 14, 2025	58.93	59.99	58.93	59.95	59.95	2.30%	20,379
Mar 13, 2025	60.31	60.46	58.40	58.60	58.60	-2.07%	26,261
Mar 12, 2025	59.00	60.40	58.86	59.84	59.84	1.92%	18,050
Mar 11, 2025	59.13	60.35	57.68	58.71	58.71	-1.23%	22,177
Mar 10, 2025	62.30	62.32	59.13	59.44	59.44	-5.14%	33,959
Mar 7, 2025	63.00	64.27	62.36	62.66	62.66	-0.60%	39,856
Mar 6, 2025	63.19	63.90	62.61	63.04	63.04	-0.51%	28,507
Mar 5, 2025	63.31	63.87	62.38	63.36	63.36	0.38%	24,914
Mar 4, 2025	64.30	65.07	62.70	63.12	63.12	-2.92%	29,837
Mar 3, 2025	65.82	66.53	64.44	65.02	65.02	-1.48%	17,443
Feb 28, 2025	65.14	66.14	63.78	66.00	66.00	0.95%	31,028
Feb 27, 2025	65.78	67.22	64.90	65.38	65.38	-0.35%	23,269
Feb 26, 2025	64.18	66.00	64.18	65.61	65.61	3.00%	26,433
Feb 25, 2025	63.21	64.75	62.53	63.70	63.70	1.99%	46,158
Feb 24, 2025	62.72	63.10	62.30	62.46	62.46	-0.90%	21,007
Feb 21, 2025	64.27	65.23	62.61	63.03	63.03	-2.63%	15,559
Feb 20, 2025	64.84	65.13	63.41	64.73	64.73	0.15%	28,693
Feb 19, 2025	64.78	65.15	64.63	64.63	64.63	-1.12%	9,730
Feb 18, 2025	65.40	66.38	64.71	65.36	65.36	-0.23%	20,347
Feb 14, 2025	63.97	66.08	63.67	65.51	65.51	2.62%	22,017
Feb 13, 2025	64.00	64.06	62.35	63.84	63.67	0.11%	22,093
Feb 12, 2025	64.38	64.38	62.65	63.77	63.60	-2.54%	28,541
Feb 11, 2025	65.25	65.50	64.41	65.43	65.25	0.43%	12,901