Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

89.68
-1.77 (-1.94%)
NYSE · Last Trade: Nov 13th, 2:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202691.2791.2789.0789.68118,65089.48
11/11/202691.1691.6190.8191.4553,67891.25
11/10/202694.3094.3090.8891.0886,99890.88
11/09/202692.4194.3692.3592.6971,60392.48
11/06/202688.8291.6388.8290.7299,15090.52
11/05/202691.8592.2586.3688.15121,96887.95
11/04/202692.5493.4289.1991.86103,18991.66
11/03/202684.6890.8684.6890.04121,68689.84
11/02/202686.2887.8682.3983.77132,59883.58
10/30/2026105.94106.4283.1286.20264,92786.01
10/29/2026108.56110.05106.45107.9498,677107.70
10/28/2026105.33107.34104.78106.8875,561106.64
10/27/2026104.25105.19102.81104.9864,349104.75
10/26/2026100.60104.55100.55103.0983,652102.86
10/23/2026101.02101.1999.84101.0869,658100.86
10/22/2026101.96102.68100.26102.0694,662101.83
10/21/2026101.55102.21100.56101.97113,994101.74
10/20/202699.30102.0999.30100.6649,442100.44
10/19/2026101.45101.8598.8199.96123,70699.74
10/16/2026101.62103.30100.01100.5396,062100.31
10/15/2026102.00102.5098.50102.14103,303101.91
10/14/2026104.86106.50100.66103.00152,768102.77
10/13/2026112.77112.77106.15106.95117,237106.71
10/12/2026114.29114.95111.18111.42100,426111.17
10/09/2026116.57116.75113.94113.9493,060113.69
10/08/2026117.70119.15115.94116.44111,480116.18
10/07/2026118.16119.25115.98118.22116,503117.96
10/06/2026122.07125.48120.58120.5899,737120.31
10/05/2026121.47123.00120.05121.68117,265121.41
10/02/2026121.40124.02119.91120.13184,990119.86
10/01/2026117.56119.67116.49119.4774,237119.20
9/30/2026118.81120.52117.51117.96135,974117.70
9/29/2026119.60125.25117.33118.7093,814118.44
9/28/2026119.60122.33118.01119.8084,079119.53
9/25/2026118.33122.93118.33119.78202,860119.51
9/24/2026115.89118.56114.43118.5697,178118.30
9/23/2026112.39115.74112.34115.35112,302115.09
9/22/2026118.39119.03111.05112.94180,988112.69
9/21/2026117.44119.99114.61119.17146,449118.90
9/18/2026113.99115.72113.36115.17145,774114.91
9/17/2026114.25117.51112.39114.30123,307114.05
9/16/2026119.83120.53110.35113.13179,218112.88
9/15/2026121.27122.22115.79119.69108,091119.42
9/14/2026121.93124.01119.48119.48111,599119.21
9/11/2026125.44125.44121.58123.2993,463123.02
9/10/2026123.00125.75122.72123.8386,708123.55
9/09/2026121.90124.74121.23122.7395,713122.46
9/08/2026122.25125.88122.20123.1397,508122.86
9/04/2026123.60123.60119.41122.8992,430122.62
9/03/2026118.47125.55118.47124.74180,467124.46
9/02/2026119.94122.28117.16117.3671,399117.10
9/01/2026117.16121.87116.92119.61150,662119.34
8/31/2026118.53119.30117.09118.7979,611118.53
8/28/2026120.15123.72119.01119.0188,703118.75
8/27/2026116.13121.64115.89120.00108,768119.73
8/26/2026115.87116.35113.53115.8783,986115.61
8/25/2026116.99116.99114.97115.78106,048115.52
8/24/2026115.71117.36114.32115.73138,087115.47
8/21/2026112.69116.16112.69115.99109,174115.73
8/20/2026114.07114.24111.00111.7573,851111.50
8/19/2026117.55118.79113.83113.84230,247113.59
8/18/2026118.05118.30114.84117.1797,664116.91
8/17/2026116.00119.36116.00118.26162,677118.00
8/14/2026115.00117.38113.46116.34213,753116.08
8/13/2026115.50116.95113.67115.1882,814114.72