Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	114.77	118.77	114.40	115.92	115.92	1.81%	144,108
Apr 21, 2026	113.55	114.96	113.55	113.86	113.86	0.28%	49,397
Apr 20, 2026	113.46	115.66	113.00	113.54	113.54	-0.40%	51,765
Apr 17, 2026	113.42	117.19	112.66	114.00	114.00	1.21%	79,748
Apr 16, 2026	113.60	114.32	112.50	112.64	112.64	-1.28%	78,767
Apr 15, 2026	110.73	114.50	110.73	114.10	114.10	3.04%	77,698
Apr 14, 2026	107.98	111.41	107.98	110.73	110.73	2.58%	69,011
Apr 13, 2026	103.81	107.99	102.75	107.94	107.94	2.69%	46,306
Apr 10, 2026	104.80	106.11	102.04	105.11	105.11	0.70%	70,955
Apr 9, 2026	100.87	105.38	100.83	104.38	104.38	2.89%	59,003
Apr 8, 2026	99.21	102.53	98.50	101.45	101.45	5.63%	85,992
Apr 7, 2026	90.62	96.04	90.30	96.04	96.04	5.53%	95,604
Apr 6, 2026	91.09	92.15	88.74	91.01	91.01	0.07%	141,338
Apr 2, 2026	88.50	91.28	87.93	90.95	90.95	1.52%	31,931
Apr 1, 2026	90.41	90.95	89.18	89.59	89.59	0.45%	144,389
Mar 31, 2026	89.19	89.51	86.14	89.19	89.19	1.86%	98,066
Mar 30, 2026	87.78	89.02	83.60	87.56	87.56	0.11%	27,598
Mar 27, 2026	88.14	88.41	86.60	87.46	87.46	-1.76%	39,360
Mar 26, 2026	87.96	89.96	87.45	89.03	89.03	1.10%	52,282
Mar 25, 2026	87.17	89.57	86.88	88.06	88.06	1.98%	33,421
Mar 24, 2026	85.84	87.27	85.06	86.35	86.35	1.11%	37,850
Mar 23, 2026	85.16	86.47	83.87	85.40	85.40	2.28%	35,056
Mar 20, 2026	83.41	83.86	81.88	83.50	83.50	-1.11%	85,882
Mar 19, 2026	83.91	84.60	82.00	84.44	84.44	1.00%	49,127
Mar 18, 2026	84.22	85.40	82.60	83.60	83.60	-1.02%	29,089
Mar 17, 2026	84.66	85.01	83.50	84.46	84.46	1.15%	19,783
Mar 16, 2026	83.76	85.03	83.20	83.50	83.50	1.19%	26,618
Mar 13, 2026	84.64	84.64	82.05	82.52	82.52	-1.00%	19,899
Mar 12, 2026	83.27	84.39	81.90	83.35	83.35	-1.79%	43,246
Mar 11, 2026	83.87	84.89	82.52	84.87	84.87	-0.22%	27,945
Mar 10, 2026	83.25	86.49	82.56	85.06	85.06	2.17%	46,947
Mar 9, 2026	84.14	85.71	81.63	83.25	83.25	-2.71%	138,370
Mar 6, 2026	86.02	86.34	84.48	85.57	85.57	-3.28%	73,214
Mar 5, 2026	89.77	89.94	87.56	88.47	88.47	-1.63%	34,590
Mar 4, 2026	89.13	90.28	88.97	89.94	89.94	1.35%	28,060
Mar 3, 2026	88.76	88.93	86.91	88.74	88.74	-1.83%	28,161
Mar 2, 2026	86.81	91.45	86.81	90.39	90.39	4.75%	52,723
Feb 27, 2026	88.26	88.46	85.90	86.29	86.29	-4.46%	35,602
Feb 26, 2026	88.62	91.40	88.04	90.32	90.32	0.84%	55,284
Feb 25, 2026	87.06	89.74	85.99	89.57	89.57	3.69%	71,125
Feb 24, 2026	86.52	89.19	85.51	86.38	86.38	-0.16%	72,024
Feb 23, 2026	88.16	89.50	85.54	86.52	86.52	-2.09%	52,450
Feb 20, 2026	87.19	90.40	86.69	88.37	88.37	0.83%	42,596
Feb 19, 2026	87.44	88.65	86.41	87.64	87.64	-0.09%	47,907
Feb 18, 2026	86.61	88.45	86.61	87.72	87.72	2.19%	48,714
Feb 17, 2026	85.84	87.38	85.15	85.84	85.84	-0.01%	52,035
Feb 13, 2026	85.21	86.54	84.19	85.85	85.85	-0.73%	43,945
Feb 12, 2026	88.37	88.37	84.00	86.48	86.30	-0.96%	37,621
Feb 11, 2026	90.09	90.80	87.07	87.32	87.14	-3.51%	34,617
Feb 10, 2026	89.47	92.25	89.47	90.50	90.31	-2.77%	34,282