Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
59.63
+0.45 (0.76%)
At close: Mar 31, 2025, 4:00 PM
59.74
+0.11 (0.18%)
Pre-market: Apr 1, 2025, 4:18 AM EDT
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |