Oppenheimer Holdings Inc. (OPY)

NYSE: OPY · Real-Time Price · USD

111.64

-2.65 (-2.32%)

At close: Aug 7, 2026, 4:00 PM EDT

111.25

-0.39 (-0.35%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	113.23	115.92	110.86	111.64	111.64	-2.32%	107,736
Aug 6, 2026	116.52	117.22	113.75	114.29	114.29	-1.41%	86,669
Aug 5, 2026	117.88	118.71	115.56	115.92	115.92	-0.85%	90,819
Aug 4, 2026	114.50	120.70	114.27	116.91	116.91	3.34%	186,928
Aug 3, 2026	107.14	113.17	106.00	113.13	113.13	6.09%	169,744
Jul 31, 2026	112.36	113.27	102.71	106.64	106.64	-3.67%	211,642
Jul 30, 2026	110.75	111.91	107.68	110.70	110.70	0.83%	160,017
Jul 29, 2026	110.99	112.42	108.70	109.79	109.79	-1.84%	185,969
Jul 28, 2026	109.42	112.49	107.54	111.85	111.85	1.66%	148,258
Jul 27, 2026	110.68	112.76	109.27	110.02	110.02	0.30%	116,162
Jul 24, 2026	110.18	110.92	109.13	109.69	109.69	-0.15%	91,591
Jul 23, 2026	109.17	110.69	107.13	109.85	109.85	-0.62%	69,352
Jul 22, 2026	109.75	110.74	108.63	110.54	110.54	-0.01%	67,034
Jul 21, 2026	109.60	111.81	108.74	110.55	110.55	2.16%	161,589
Jul 20, 2026	110.10	110.51	104.68	108.21	108.21	-0.84%	120,197
Jul 17, 2026	111.61	111.85	107.34	109.13	109.13	-2.82%	81,235
Jul 16, 2026	118.79	119.60	111.67	112.30	112.30	-5.65%	132,035
Jul 15, 2026	118.77	120.47	118.11	119.03	119.03	0.63%	69,605
Jul 14, 2026	117.04	123.24	116.30	118.29	118.29	1.82%	101,531
Jul 13, 2026	115.38	116.52	113.93	116.18	116.18	0.92%	119,825
Jul 10, 2026	117.13	117.33	113.65	115.12	115.12	-0.61%	48,415
Jul 9, 2026	112.91	116.40	111.23	115.83	115.83	3.08%	135,248
Jul 8, 2026	112.26	114.37	111.01	112.37	112.37	-1.40%	121,462
Jul 7, 2026	115.67	115.75	113.29	113.97	113.97	-1.30%	168,990
Jul 6, 2026	110.29	118.60	109.46	115.47	115.47	5.49%	228,803
Jul 2, 2026	113.14	116.64	109.46	109.46	109.46	-2.13%	146,690
Jul 1, 2026	105.71	112.19	102.12	111.84	111.84	5.97%	239,743
Jun 30, 2026	104.10	106.78	103.69	105.54	105.54	1.19%	134,125
Jun 29, 2026	105.45	105.45	103.14	104.30	104.30	-0.78%	61,353
Jun 26, 2026	105.01	105.79	101.63	105.12	105.12	0.27%	142,258
Jun 25, 2026	105.25	108.48	104.23	104.84	104.84	-0.10%	99,202
Jun 24, 2026	111.76	112.00	104.48	104.94	104.94	-6.88%	149,412
Jun 23, 2026	110.97	113.02	109.90	112.69	112.69	1.29%	93,245
Jun 22, 2026	107.93	111.45	107.93	111.25	111.25	3.77%	95,169
Jun 18, 2026	109.27	113.88	106.14	107.21	107.21	-0.43%	117,893
Jun 17, 2026	107.18	109.57	106.05	107.67	107.67	1.23%	225,165
Jun 16, 2026	108.09	108.86	105.19	106.36	106.36	-0.64%	171,724
Jun 15, 2026	104.33	110.12	104.33	107.05	107.05	3.52%	125,863
Jun 12, 2026	101.42	104.97	100.37	103.41	103.41	2.26%	85,783
Jun 11, 2026	100.62	101.83	97.50	101.12	101.12	1.05%	121,371
Jun 10, 2026	99.40	101.68	98.91	100.07	100.07	0.17%	126,986
Jun 9, 2026	98.78	102.55	98.47	99.90	99.90	2.59%	153,853
Jun 8, 2026	97.33	99.45	97.33	97.38	97.38	0.05%	56,650
Jun 5, 2026	100.95	101.00	97.16	97.33	97.33	-3.10%	55,721
Jun 4, 2026	95.21	100.61	94.86	100.44	100.44	6.49%	119,986
Jun 3, 2026	93.80	94.70	92.00	94.32	94.32	-0.81%	130,204
Jun 2, 2026	95.75	97.82	94.39	95.09	95.09	-0.44%	115,434
Jun 1, 2026	91.54	95.59	90.00	95.51	95.51	4.19%	107,541
May 29, 2026	91.39	92.54	90.91	91.67	91.67	0.59%	146,005
May 28, 2026	91.19	93.18	90.13	91.13	91.13	-0.84%	53,942