Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	112.69	116.16	112.69	115.99	115.99	3.79%	109,173
Aug 20, 2026	114.07	114.24	111.00	111.75	111.75	-1.84%	73,850
Aug 19, 2026	117.55	118.79	113.83	113.84	113.84	-2.84%	169,347
Aug 18, 2026	118.05	118.30	114.84	117.17	117.17	-0.92%	97,664
Aug 17, 2026	116.00	119.36	116.00	118.26	118.26	1.65%	162,676
Aug 14, 2026	115.00	117.38	113.46	116.34	116.34	1.18%	213,752
Aug 13, 2026	115.50	116.95	113.67	115.18	114.98	0.32%	82,813
Aug 12, 2026	114.09	115.70	111.73	114.81	114.61	1.47%	114,964
Aug 11, 2026	113.82	114.30	111.85	113.15	112.95	1.29%	58,524
Aug 10, 2026	113.04	113.58	110.16	111.71	111.52	0.06%	137,333
Aug 7, 2026	113.23	115.92	110.86	111.64	111.45	-2.32%	107,773
Aug 6, 2026	116.52	117.22	113.75	114.29	114.09	-1.41%	86,679
Aug 5, 2026	117.88	118.71	115.56	115.92	115.72	-0.85%	90,820
Aug 4, 2026	114.50	120.70	114.27	116.91	116.71	3.34%	186,929
Aug 3, 2026	107.14	113.17	106.00	113.13	112.93	6.09%	169,745
Jul 31, 2026	112.36	113.27	102.71	106.64	106.45	-3.67%	211,643
Jul 30, 2026	110.75	111.91	107.68	110.70	110.51	0.83%	160,019
Jul 29, 2026	110.99	112.42	108.70	109.79	109.60	-1.84%	185,970
Jul 28, 2026	109.42	112.49	107.54	111.85	111.66	1.66%	148,259
Jul 27, 2026	110.68	112.76	109.27	110.02	109.83	0.30%	116,162
Jul 24, 2026	110.18	110.92	109.13	109.69	109.50	-0.15%	91,592
Jul 23, 2026	109.17	110.69	107.13	109.85	109.66	-0.62%	69,353
Jul 22, 2026	109.75	110.74	108.63	110.54	110.35	-0.01%	67,207
Jul 21, 2026	109.60	111.81	108.74	110.55	110.36	2.16%	161,589
Jul 20, 2026	110.10	110.51	104.68	108.21	108.02	-0.84%	120,198
Jul 17, 2026	111.61	111.85	107.34	109.13	108.94	-2.82%	81,235
Jul 16, 2026	118.79	119.60	111.67	112.30	112.11	-5.65%	132,041
Jul 15, 2026	118.77	120.47	118.11	119.03	118.82	0.63%	71,349
Jul 14, 2026	117.04	123.24	116.30	118.29	118.08	1.82%	105,158
Jul 13, 2026	115.38	116.52	113.93	116.18	115.98	0.92%	119,825
Jul 10, 2026	117.13	117.33	113.65	115.12	114.92	-0.61%	48,415
Jul 9, 2026	112.91	116.40	111.23	115.83	115.63	3.08%	135,512
Jul 8, 2026	112.26	114.37	111.01	112.37	112.17	-1.40%	124,747
Jul 7, 2026	115.67	115.75	113.29	113.97	113.77	-1.30%	168,990
Jul 6, 2026	110.29	118.60	109.46	115.47	115.27	5.49%	229,349
Jul 2, 2026	113.14	116.64	109.46	109.46	109.27	-2.13%	148,561
Jul 1, 2026	105.71	112.19	102.12	111.84	111.65	5.97%	240,366
Jun 30, 2026	104.10	106.78	103.69	105.54	105.36	1.19%	135,315
Jun 29, 2026	105.45	105.45	103.14	104.30	104.12	-0.78%	63,089
Jun 26, 2026	105.01	105.79	101.63	105.12	104.94	0.27%	142,258
Jun 25, 2026	105.25	108.48	104.23	104.84	104.66	-0.10%	101,770
Jun 24, 2026	111.76	112.00	104.48	104.94	104.76	-6.88%	152,589
Jun 23, 2026	110.97	113.02	109.90	112.69	112.49	1.29%	93,252
Jun 22, 2026	107.93	111.45	107.93	111.25	111.06	3.77%	96,098
Jun 18, 2026	109.27	113.88	106.14	107.21	107.02	-0.43%	120,214