Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	67.39	67.39	65.02	65.15	64.97	-2.86%	25,036
Feb 7, 2025	68.31	68.36	66.90	67.07	66.89	-1.24%	10,541
Feb 6, 2025	67.24	68.23	66.65	67.91	67.72	1.36%	12,939
Feb 5, 2025	66.84	67.25	65.95	67.00	66.82	0.28%	16,694
Feb 4, 2025	67.07	68.76	66.59	66.81	66.63	-1.98%	26,263
Feb 3, 2025	67.33	68.50	66.46	68.16	67.97	-0.96%	24,693
Jan 31, 2025	71.82	72.81	68.31	68.82	68.63	-5.10%	30,453
Jan 30, 2025	72.44	73.12	70.51	72.52	72.32	0.19%	19,879
Jan 29, 2025	72.02	73.07	70.84	72.38	72.18	1.46%	16,445
Jan 28, 2025	70.11	71.45	69.87	71.34	71.15	1.34%	16,852
Jan 27, 2025	70.68	72.30	70.18	70.40	70.21	-3.24%	28,325
Jan 24, 2025	72.11	72.88	71.45	72.76	72.56	1.35%	18,888
Jan 23, 2025	71.53	71.79	69.83	71.79	71.59	1.43%	23,919
Jan 22, 2025	71.88	71.88	70.20	70.78	70.59	-2.13%	18,182
Jan 21, 2025	69.61	72.76	69.61	72.32	72.12	4.92%	33,244
Jan 17, 2025	68.27	69.19	67.73	68.93	68.74	1.38%	29,096
Jan 16, 2025	65.98	68.28	65.98	67.99	67.80	3.58%	31,320
Jan 15, 2025	65.03	65.71	64.32	65.64	65.46	2.98%	13,065
Jan 14, 2025	63.50	63.74	62.58	63.74	63.57	1.11%	32,319
Jan 13, 2025	62.30	63.22	62.30	63.04	62.87	0.99%	22,811
Jan 10, 2025	63.55	63.58	61.76	62.42	62.25	-2.02%	15,081
Jan 8, 2025	62.96	64.34	62.96	63.71	63.54	0.17%	34,903
Jan 7, 2025	64.60	64.60	62.77	63.60	63.43	-1.36%	23,940
Jan 6, 2025	65.52	65.70	64.31	64.48	64.30	-0.82%	13,265
Jan 3, 2025	64.98	65.47	63.86	65.01	64.83	0.36%	15,441
Jan 2, 2025	64.78	65.50	64.60	64.78	64.60	1.08%	26,242
Dec 31, 2024	65.60	65.90	64.08	64.09	63.91	-1.17%	19,851
Dec 30, 2024	63.84	65.45	63.15	64.85	64.67	0.50%	21,396
Dec 27, 2024	64.57	65.07	64.08	64.53	64.35	-1.09%	23,310
Dec 26, 2024	63.16	65.57	62.86	65.24	65.06	2.82%	23,715
Dec 24, 2024	62.74	64.25	62.69	63.45	63.28	1.83%	13,861
Dec 23, 2024	62.64	62.95	61.62	62.31	62.14	-0.22%	16,198
Dec 20, 2024	62.06	63.47	61.14	62.45	62.28	1.04%	42,030
Dec 19, 2024	61.83	62.62	61.43	61.81	61.64	1.16%	30,746
Dec 18, 2024	62.94	63.31	61.10	61.10	60.93	-2.08%	39,662
Dec 17, 2024	62.72	62.74	62.05	62.40	62.23	-1.23%	17,669
Dec 16, 2024	62.30	63.70	61.26	63.18	63.01	0.70%	21,874
Dec 13, 2024	63.77	63.77	62.72	62.74	62.57	-1.45%	14,733
Dec 12, 2024	64.39	64.39	63.22	63.66	63.49	-0.39%	12,812
Dec 11, 2024	63.79	64.40	62.57	63.91	63.74	1.06%	47,643
Dec 10, 2024	62.88	64.35	62.74	63.24	63.07	-0.03%	36,766
Dec 9, 2024	63.89	64.08	62.50	63.26	63.09	-0.25%	34,115
Dec 6, 2024	63.99	63.99	62.50	63.42	63.25	-1.20%	28,124
Dec 5, 2024	65.25	65.26	62.87	64.19	64.01	-1.78%	39,922
Dec 4, 2024	67.41	67.48	64.03	65.35	65.17	-2.98%	39,626
Dec 3, 2024	66.17	70.25	66.10	67.36	67.18	2.54%	96,343
Dec 2, 2024	62.00	67.12	61.97	65.69	65.51	6.45%	105,296
Nov 29, 2024	62.81	62.81	61.18	61.71	61.54	0.18%	27,238
Nov 27, 2024	60.42	61.60	60.19	61.60	61.43	2.58%	21,464
Nov 26, 2024	61.18	61.18	59.15	60.05	59.89	-1.31%	29,542
Nov 25, 2024	61.36	61.74	60.77	60.85	60.68	-0.18%	25,952
Nov 22, 2024	61.73	62.09	60.87	60.96	60.79	-0.83%	23,885
Nov 21, 2024	60.29	61.86	60.28	61.47	61.30	2.11%	19,091
Nov 20, 2024	60.04	60.33	59.27	60.20	60.04	0.23%	17,655
Nov 19, 2024	59.30	60.38	59.03	60.06	59.90	0.12%	12,381
Nov 18, 2024	59.70	60.57	59.28	59.99	59.83	0.10%	25,176
Nov 15, 2024	60.31	60.31	59.35	59.93	59.77	0.17%	29,528
Nov 14, 2024	59.20	60.13	58.89	59.83	59.67	0.74%	31,153
Nov 13, 2024	60.42	60.42	59.31	59.39	59.23	-1.41%	26,445
Nov 12, 2024	61.70	61.70	60.23	60.24	60.08	-2.06%	50,464
Nov 11, 2024	62.07	62.27	61.29	61.51	61.34	-0.26%	25,552
Nov 8, 2024	60.79	62.20	60.47	61.67	61.50	0.69%	21,857
Nov 7, 2024	62.00	62.38	61.25	61.25	60.90	-1.51%	51,816
Nov 6, 2024	60.41	63.27	60.41	62.19	61.84	4.94%	49,658
Nov 5, 2024	59.00	59.70	58.83	59.26	58.93	0.71%	33,749
Nov 4, 2024	58.15	59.16	57.25	58.84	58.51	1.66%	37,394
Nov 1, 2024	57.01	57.95	56.83	57.88	57.55	2.57%	24,250
Oct 31, 2024	57.53	57.53	56.29	56.43	56.11	-1.66%	32,534
Oct 30, 2024	57.05	57.72	57.05	57.38	57.06	0.23%	35,549
Oct 29, 2024	57.71	57.71	56.34	57.25	56.93	-0.68%	39,015
Oct 28, 2024	54.55	59.06	54.44	57.64	57.32	6.64%	79,564
Oct 25, 2024	49.26	54.42	49.26	54.05	53.75	11.44%	83,986
Oct 24, 2024	48.50	48.55	47.97	48.50	48.23	0.43%	24,876
Oct 23, 2024	48.50	48.75	48.23	48.29	48.02	-1.31%	11,120
Oct 22, 2024	48.64	48.99	48.31	48.93	48.65	-0.20%	12,611
Oct 21, 2024	50.89	50.93	48.74	49.03	48.75	-2.81%	18,703
Oct 18, 2024	49.97	50.68	49.50	50.45	50.17	1.73%	29,905
Oct 17, 2024	48.79	49.72	48.55	49.59	49.31	2.08%	34,630
Oct 16, 2024	48.40	49.29	48.06	48.58	48.31	1.23%	16,835
Oct 15, 2024	48.50	48.73	47.89	47.99	47.72	-0.50%	21,700
Oct 14, 2024	48.60	48.65	48.00	48.23	47.96	-0.04%	13,453
Oct 11, 2024	48.03	48.52	47.86	48.25	47.98	1.39%	12,770
Oct 10, 2024	48.09	48.26	47.39	47.59	47.32	-1.69%	15,781
Oct 9, 2024	48.10	48.75	48.10	48.41	48.14	0.25%	16,922
Oct 8, 2024	48.41	48.75	48.03	48.29	48.02	0.19%	17,077
Oct 7, 2024	49.05	49.07	48.02	48.20	47.93	-2.17%	20,260
Oct 4, 2024	49.37	49.55	48.89	49.27	48.99	0.57%	21,820
Oct 3, 2024	49.67	49.80	48.92	48.99	48.71	-2.20%	16,536
Oct 2, 2024	50.51	50.94	49.98	50.09	49.81	-0.50%	22,653
Oct 1, 2024	50.10	51.20	50.05	50.34	50.06	-1.60%	31,256
Sep 30, 2024	50.33	51.18	50.33	51.16	50.87	1.37%	34,172
Sep 27, 2024	50.31	51.08	50.20	50.47	50.19	0.22%	30,307