Advertisement
U.S. markets open in 3 hours 33 minutes

Oppenheimer Holdings Inc. (OPY)

NYSE - NYSE Delayed Price. Currency in USD
39.74+0.38 (+0.97%)
At close: 04:00PM EDT
40.31 +0.57 (+1.43%)
Pre-Market: 04:09AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202439.6639.8339.4639.7439.7422,800
Mar 26, 202439.3639.7139.1339.3639.3626,300
Mar 25, 202439.5740.1439.3439.3639.3628,800
Mar 22, 202439.6439.7439.2139.6539.6530,400
Mar 21, 202438.9739.7538.9139.4939.4942,000
Mar 20, 202437.4939.0037.3738.9638.9644,100
Mar 19, 202437.2138.3237.1437.4537.4546,900
Mar 18, 202438.4338.5737.3037.3037.3038,000
Mar 15, 202437.5938.7337.5938.5738.5748,900
Mar 14, 202438.5238.6237.7337.7337.7328,200
Mar 13, 202439.2939.2938.6138.7038.7039,800
Mar 12, 202438.7039.3238.7039.1039.1032,600
Mar 11, 202439.2639.4238.7039.1639.1639,100
Mar 08, 202438.8239.4038.8239.0739.0727,000
Mar 07, 202438.8939.3438.5438.7838.7831,300
Mar 06, 202439.1439.3338.5838.5938.5942,800
Mar 05, 202438.1739.3438.1738.7738.7744,800
Mar 04, 202439.6840.6338.2438.2538.2588,900
Mar 01, 202438.2138.6738.0338.5938.5927,100
Feb 29, 202437.9938.5137.9938.3038.3026,100
Feb 28, 202438.6238.7637.8337.9437.9433,400
Feb 27, 202439.0939.1838.6138.7538.7522,900
Feb 26, 202439.4239.6739.0739.0839.0817,300
Feb 23, 202439.9040.3239.5439.6439.6430,400
Feb 22, 202439.4039.8339.4039.7139.7138,200
Feb 21, 202439.4439.7338.8739.2639.2621,400
Feb 20, 202438.8039.6438.8039.3439.3424,600
Feb 16, 202438.8539.3938.8039.0939.0946,800
Feb 15, 202438.7139.3338.7039.2039.2023,000
Feb 14, 202438.0338.8837.5338.7138.7133,000
Feb 13, 202438.4338.4337.5237.6737.6737,600
Feb 12, 202438.7839.2138.7838.8438.8421,500
Feb 09, 202438.5639.2738.0839.0839.0824,000
Feb 08, 202438.5338.7837.9338.7738.7734,400
Feb 08, 20240.15 Dividend
Feb 07, 202438.3438.7437.9238.5638.4131,500
Feb 06, 202438.2338.8038.2338.4038.2534,000
Feb 05, 202438.3538.7537.9938.5638.4133,500
Feb 02, 202438.3739.3338.1338.7938.6436,400
Feb 01, 202437.2338.8937.2338.5138.3662,900
Jan 31, 202438.3538.6437.2837.3837.2341,500
Jan 30, 202438.3238.8238.0038.3138.1669,600
Jan 29, 202437.8938.5837.8938.5738.4237,600
Jan 26, 202439.9839.9838.7238.8538.7045,100
Jan 25, 202438.8639.8938.4339.8939.7357,000
Jan 24, 202439.5739.5738.7438.8838.7322,800
Jan 23, 202438.8339.4738.3639.2539.1045,300
Jan 22, 202439.1739.5138.7538.9938.8419,000
Jan 19, 202438.5839.0438.3538.9438.7927,100
Jan 18, 202439.0139.1938.2338.7238.5717,200
Jan 17, 202438.1238.8438.1238.8438.6955,700
Jan 16, 202439.0739.2237.9138.2738.1237,000
Jan 12, 202439.6939.9038.5739.2739.1228,000
Jan 11, 202439.4239.6339.0539.4139.2619,600
Jan 10, 202439.1339.4438.9839.4339.2825,800
Jan 09, 202440.3640.3839.3939.3939.2445,300
Jan 08, 202440.6340.6440.0340.5740.4165,500
Jan 05, 202440.7641.2640.7640.7840.6224,000
Jan 04, 202440.7541.4840.7540.9140.7557,900
Jan 03, 202440.9441.1640.5140.6640.5057,300
Jan 02, 202440.9541.3840.8241.3141.1535,700
Dec 29, 202341.6841.9141.1541.3241.1632,400
Dec 28, 202341.3741.8541.2841.7141.5561,200
Dec 27, 202341.0441.3840.9541.3041.1420,600
Dec 26, 202340.8041.5040.5541.2241.0632,500
Dec 22, 202340.9741.6840.6141.0740.9174,700
Dec 21, 202340.4541.0640.2440.8740.7143,700
Dec 20, 202341.1541.4440.2640.3340.1756,100
Dec 19, 202340.1241.2340.0540.8840.7267,700
Dec 18, 202340.2240.6239.5040.0739.9175,100
Dec 15, 202340.5241.0240.2340.2740.1139,100
Dec 14, 202340.9141.3540.7040.7040.5437,700
Dec 13, 202340.2940.9439.9240.4440.2857,700
Dec 12, 202340.5140.8940.0540.4640.3023,500
Dec 11, 202340.8141.0040.4140.6340.4727,500
Dec 08, 202340.8841.2239.1941.0540.8930,000
Dec 07, 202340.4241.1240.4240.8740.7132,800
Dec 06, 202341.0541.3140.0540.4140.2544,400
Dec 05, 202340.7541.2740.7140.7940.6357,000
Dec 04, 202340.4640.9240.4140.8540.6940,800
Dec 01, 202339.7140.7939.7140.4440.28100,100
Nov 30, 202339.7140.4239.6439.8139.6633,600
Nov 29, 202340.3640.6139.6739.7239.5732,700
Nov 28, 202340.7040.9339.7739.9839.8272,700
Nov 27, 202340.6841.1940.4940.6140.4581,500
Nov 24, 202340.1341.2740.1340.8140.6557,900
Nov 22, 202339.6840.3939.4639.9839.8298,100
Nov 21, 202339.4639.6539.1639.3939.2446,100
Nov 20, 202339.0139.6238.4039.6239.4793,500
Nov 17, 202339.2939.9238.8638.9738.8267,100
Nov 16, 202339.2639.6538.6539.1138.96117,800
Nov 15, 202338.5439.2638.2939.0238.87106,300
Nov 14, 202338.4238.9438.2438.6838.5390,500
Nov 13, 202337.8238.5037.8137.9537.8091,600
Nov 10, 202337.5038.4537.4938.1538.0040,600
Nov 09, 202336.9537.8036.9537.4837.3334,600
Nov 09, 20230.15 Dividend
Nov 08, 202337.2037.5736.8537.2736.9866,700
Nov 07, 202337.8738.0037.2937.3237.0326,600
Nov 06, 202336.6437.5236.2837.3137.0235,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...