Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	86.28	87.86	82.39	83.77	83.77	-2.82%	132,608
Oct 30, 2026	105.94	106.42	83.12	86.20	86.20	-20.14%	264,927
Oct 29, 2026	108.56	110.05	106.45	107.94	107.94	0.99%	98,677
Oct 28, 2026	105.33	107.34	104.78	106.88	106.88	1.81%	75,561
Oct 27, 2026	104.25	105.19	102.81	104.98	104.98	1.83%	64,348
Oct 26, 2026	100.60	104.55	100.55	103.09	103.09	1.99%	83,654
Oct 23, 2026	101.02	101.19	99.84	101.08	101.08	-0.96%	69,657
Oct 22, 2026	101.96	102.68	100.26	102.06	102.06	0.09%	94,661
Oct 21, 2026	101.55	102.21	100.56	101.97	101.97	1.30%	113,996
Oct 20, 2026	99.30	102.09	99.30	100.66	100.66	0.70%	49,443
Oct 19, 2026	101.45	101.85	98.81	99.96	99.96	-0.57%	123,707
Oct 16, 2026	101.62	103.30	100.01	100.53	100.53	-1.58%	96,060
Oct 15, 2026	102.00	102.50	98.50	102.14	102.14	-0.83%	99,194
Oct 14, 2026	104.86	106.50	100.66	103.00	103.00	-3.69%	149,250
Oct 13, 2026	112.77	112.77	106.15	106.95	106.95	-4.01%	112,731
Oct 12, 2026	114.29	114.95	111.18	111.42	111.42	-2.21%	100,425
Oct 9, 2026	116.57	116.75	113.94	113.94	113.94	-2.15%	93,059
Oct 8, 2026	117.70	119.15	115.94	116.44	116.44	-1.51%	111,480
Oct 7, 2026	118.16	119.26	115.98	118.22	118.22	-1.96%	116,502
Oct 6, 2026	122.07	125.48	120.58	120.58	120.58	-0.90%	99,727
Oct 5, 2026	121.47	123.00	120.05	121.68	121.68	1.29%	117,264
Oct 2, 2026	121.40	124.02	119.91	120.13	120.13	0.55%	184,988
Oct 1, 2026	117.56	119.67	116.49	119.47	119.47	1.28%	73,933
Sep 30, 2026	118.81	120.52	117.51	117.96	117.96	-0.62%	125,774
Sep 29, 2026	119.60	125.25	117.34	118.70	118.70	-0.92%	91,800
Sep 28, 2026	119.60	122.34	118.01	119.80	119.80	0.02%	84,079
Sep 25, 2026	118.33	122.93	118.33	119.78	119.78	1.03%	202,758
Sep 24, 2026	115.89	118.56	114.43	118.56	118.56	2.78%	97,176
Sep 23, 2026	112.39	115.74	112.34	115.35	115.35	2.13%	112,302
Sep 22, 2026	118.39	119.04	111.05	112.94	112.94	-5.23%	180,984
Sep 21, 2026	117.44	119.99	114.61	119.17	119.17	3.47%	142,048
Sep 18, 2026	113.99	115.72	113.36	115.17	115.17	0.76%	135,516
Sep 17, 2026	114.25	117.51	112.39	114.30	114.30	1.03%	122,706
Sep 16, 2026	119.83	120.53	110.35	113.13	113.13	-5.48%	179,213
Sep 15, 2026	121.27	122.22	115.79	119.69	119.69	0.18%	108,091
Sep 14, 2026	121.93	124.01	119.48	119.48	119.48	-3.09%	111,579
Sep 11, 2026	125.44	125.44	121.58	123.29	123.29	-0.44%	93,457
Sep 10, 2026	123.00	125.76	122.72	123.83	123.83	0.90%	86,690
Sep 9, 2026	121.90	124.74	121.23	122.73	122.73	-0.32%	95,696
Sep 8, 2026	122.25	125.88	122.20	123.13	123.13	0.20%	97,502
Sep 4, 2026	123.60	123.60	119.41	122.89	122.89	-1.48%	92,417
Sep 3, 2026	118.47	125.55	118.47	124.74	124.74	6.29%	176,467
Sep 2, 2026	119.94	122.28	117.16	117.36	117.36	-1.88%	71,383
Sep 1, 2026	117.16	121.87	116.92	119.61	119.61	0.69%	150,661
Aug 31, 2026	118.53	119.30	117.09	118.79	118.79	-0.18%	79,532
Aug 28, 2026	120.15	123.73	119.01	119.01	119.01	-0.82%	88,700
Aug 27, 2026	116.13	121.65	115.89	120.00	120.00	3.56%	103,859
Aug 26, 2026	115.87	116.35	113.53	115.87	115.87	0.08%	83,986
Aug 25, 2026	116.99	116.99	114.97	115.78	115.78	0.04%	106,047
Aug 24, 2026	115.71	117.36	114.32	115.73	115.73	-0.22%	128,997