Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	94.22	94.75	93.00	94.36	94.36	-1.19%	51,771
May 14, 2026	95.44	96.26	94.30	95.50	95.30	1.23%	34,079
May 13, 2026	94.97	95.57	93.00	94.34	94.14	-0.58%	46,974
May 12, 2026	94.52	95.01	92.79	94.89	94.69	0.02%	52,401
May 11, 2026	95.03	96.14	93.80	94.87	94.67	-0.76%	56,193
May 8, 2026	95.61	97.01	94.25	95.60	95.40	0.60%	24,856
May 7, 2026	96.39	96.80	94.33	95.03	94.83	-1.41%	46,419
May 6, 2026	100.00	100.00	93.70	96.39	96.19	-3.00%	71,099
May 5, 2026	98.29	99.88	96.18	99.37	99.16	0.80%	75,751
May 4, 2026	105.39	105.39	94.03	98.58	98.37	-7.71%	151,852
May 1, 2026	114.85	115.60	105.66	106.81	106.58	-6.70%	156,971
Apr 30, 2026	110.01	115.11	109.06	114.48	114.24	3.55%	81,050
Apr 29, 2026	111.75	114.00	109.09	110.55	110.32	-1.34%	85,997
Apr 28, 2026	110.06	113.05	109.15	112.05	111.81	2.66%	72,608
Apr 27, 2026	104.55	110.31	104.55	109.15	108.92	5.45%	99,959
Apr 24, 2026	110.36	113.30	103.10	103.51	103.29	-8.00%	88,188
Apr 23, 2026	115.91	116.01	111.96	112.51	112.27	-2.94%	52,001
Apr 22, 2026	114.77	118.77	114.40	115.92	115.68	1.81%	146,290
Apr 21, 2026	113.55	114.96	113.55	113.86	113.62	0.28%	49,397
Apr 20, 2026	113.46	115.66	113.00	113.54	113.30	-0.40%	54,099
Apr 17, 2026	113.42	117.19	112.66	114.00	113.76	1.21%	79,748
Apr 16, 2026	113.60	114.32	112.50	112.64	112.40	-1.28%	78,767
Apr 15, 2026	110.73	114.50	110.73	114.10	113.86	3.04%	77,753
Apr 14, 2026	107.98	111.41	107.98	110.73	110.50	2.58%	71,022
Apr 13, 2026	103.81	107.99	102.75	107.94	107.71	2.69%	46,306
Apr 10, 2026	104.80	106.11	102.04	105.11	104.89	0.70%	70,955
Apr 9, 2026	100.87	105.38	100.83	104.38	104.16	2.89%	59,103
Apr 8, 2026	99.21	102.53	98.50	101.45	101.24	5.63%	95,280
Apr 7, 2026	90.62	96.04	90.30	96.04	95.84	5.53%	95,723
Apr 6, 2026	91.09	92.15	88.74	91.01	90.82	0.07%	141,338
Apr 2, 2026	88.50	91.28	87.93	90.95	90.76	1.52%	31,931
Apr 1, 2026	90.41	90.95	89.18	89.59	89.40	0.45%	144,389
Mar 31, 2026	89.19	89.51	86.14	89.19	89.00	1.86%	98,066
Mar 30, 2026	87.78	89.02	83.60	87.56	87.38	0.11%	27,598
Mar 27, 2026	88.14	88.41	86.60	87.46	87.28	-1.76%	41,521
Mar 26, 2026	87.96	89.96	87.45	89.03	88.84	1.10%	52,342
Mar 25, 2026	87.17	89.57	86.88	88.06	87.87	1.98%	36,962
Mar 24, 2026	85.84	87.27	85.06	86.35	86.17	1.11%	37,850
Mar 23, 2026	85.16	86.47	83.87	85.40	85.22	2.28%	35,056
Mar 20, 2026	83.41	83.86	81.88	83.50	83.32	-1.11%	86,521
Mar 19, 2026	83.91	84.60	82.00	84.44	84.26	1.00%	49,371
Mar 18, 2026	84.22	85.40	82.60	83.60	83.42	-1.02%	33,747
Mar 17, 2026	84.66	85.01	83.50	84.46	84.28	1.15%	19,812
Mar 16, 2026	83.76	85.03	83.20	83.50	83.32	1.19%	26,618
Mar 13, 2026	84.64	84.64	82.05	82.52	82.35	-1.00%	19,899
Mar 12, 2026	83.27	84.39	81.90	83.35	83.17	-1.79%	43,246
Mar 11, 2026	83.87	84.89	82.52	84.87	84.69	-0.22%	27,945
Mar 10, 2026	83.25	86.49	82.56	85.06	84.88	2.17%	51,427
Mar 9, 2026	84.14	85.71	81.63	83.25	83.07	-2.71%	138,470
Mar 6, 2026	86.02	86.34	84.48	85.57	85.39	-3.28%	73,214