OPY - Oppenheimer Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201928.0728.2327.8628.0128.0146,978
Dec 05, 201927.9027.9927.5227.7727.7726,000
Dec 04, 201927.9328.1127.6227.6827.6863,300
Dec 03, 201928.0528.2327.7027.7927.7931,800
Dec 02, 201928.6028.6328.3428.3528.3531,100
Nov 29, 201928.3528.6028.3528.5128.5115,200
Nov 27, 201928.5528.7128.3428.4228.4235,600
Nov 26, 201928.1928.4928.1928.3828.3846,900
Nov 25, 201927.7328.3927.7328.2828.2833,700
Nov 22, 201927.6128.0327.6127.8327.8334,400
Nov 21, 201927.5327.8627.5327.6627.6638,800
Nov 20, 201927.5427.6827.2727.3727.3740,500
Nov 19, 201927.5727.7427.2027.6327.6321,400
Nov 18, 201927.4027.5927.1627.4827.4830,900
Nov 15, 201927.6027.7227.3427.4427.4428,800
Nov 14, 201927.1627.5127.1627.3827.3825,400
Nov 13, 201927.6227.7527.1627.2027.2031,800
Nov 12, 201927.6328.0127.6227.7327.7335,500
Nov 11, 201927.6228.1027.5027.6327.6349,300
Nov 08, 201927.7928.0127.5927.8227.8228,700
Nov 07, 201927.8127.9627.6827.8427.8431,300
Nov 07, 20190.12 Dividend
Nov 06, 201927.8628.0027.6627.7027.5828,900
Nov 05, 201927.6528.0827.6527.8827.7633,900
Nov 04, 201927.6127.8627.5327.6127.4947,500
Nov 01, 201927.4427.8227.4427.6527.5332,600
Oct 31, 201927.7027.7127.0927.2027.0842,500
Oct 30, 201927.7728.0027.5727.8027.6838,500
Oct 29, 201927.0927.8627.0927.8527.7348,500
Oct 28, 201927.6127.9727.2527.3127.1955,800
Oct 25, 201927.2827.9827.1827.7427.6293,500
Oct 24, 201928.2228.3327.7527.8327.7171,800
Oct 23, 201927.9828.1827.7228.0427.9259,800
Oct 22, 201928.3828.4427.9928.0127.8935,400
Oct 21, 201928.3928.6028.1528.2928.1746,200
Oct 18, 201928.2528.6028.1528.2128.0948,700
Oct 17, 201928.5228.6728.1728.3728.2536,400
Oct 16, 201928.2728.7328.2728.3828.2629,900
Oct 15, 201928.2828.7328.2328.3428.2262,600
Oct 14, 201928.1728.4428.0728.2828.1637,700
Oct 11, 201928.1928.7028.1628.3128.1978,100
Oct 10, 201927.4627.8227.4027.7627.6459,300
Oct 09, 201927.4127.6027.1727.2827.1645,700
Oct 08, 201927.5027.7127.0427.0926.9786,000
Oct 07, 201927.6928.0027.6927.7227.6037,500
Oct 04, 201927.5527.8227.4327.8127.6948,300
Oct 03, 201928.1228.1227.3227.5027.3855,100
Oct 02, 201928.9729.0928.1428.1728.0562,300
Oct 01, 201930.2930.6529.1929.2529.1287,700
Sep 30, 201930.3530.4629.9130.0629.9375,000
Sep 27, 201930.1430.4530.0430.3330.2051,300
Sep 26, 201930.6230.6529.9229.9329.8085,000
Sep 25, 201930.5330.9630.5130.6630.5337,300
Sep 24, 201931.0831.3830.6230.6630.5330,700
Sep 23, 201930.9731.3930.9731.0130.8828,800
Sep 20, 201931.0831.5431.0331.2031.06107,500
Sep 19, 201931.2631.8230.9831.1030.9775,800
Sep 18, 201931.0131.4030.8031.3031.1680,700
Sep 17, 201930.8331.2930.6331.0930.9661,900
Sep 16, 201930.7431.2630.5830.9330.8063,400
Sep 13, 201930.9331.5030.7730.9230.7989,600
Sep 12, 201929.8630.7729.7430.7430.6177,000
Sep 11, 201929.0030.0028.7529.9629.8349,200
Sep 10, 201928.6829.1028.6728.8928.7641,100
Sep 09, 201928.1528.6128.1328.6028.4852,000
Sep 06, 201928.1228.3127.9827.9927.8731,800
Sep 05, 201927.9528.6527.9028.0627.9442,800
Sep 04, 201927.8127.9127.5827.6827.5627,200
Sep 03, 201927.6027.9727.4127.5627.4446,400
Aug 30, 201927.9527.9527.5627.7627.6436,900
Aug 29, 201927.5027.9827.4827.7927.6756,300
Aug 28, 201926.7727.4026.6727.3927.2738,200
Aug 27, 201927.1527.1526.7326.8626.7445,700
Aug 26, 201926.7627.1726.7627.1627.0448,900
Aug 23, 201926.8127.0926.4626.7226.6063,100
Aug 22, 201927.0727.2226.8026.9526.8332,300
Aug 21, 201927.4227.4226.9026.9726.8530,900
Aug 20, 201927.2227.2727.0027.1827.0615,700
Aug 19, 201927.5927.7527.2927.3027.1836,200
Aug 16, 201926.7427.3726.2927.1527.0332,900
Aug 15, 201926.5326.7226.2926.6526.5353,400
Aug 14, 201926.4526.7226.2026.4226.3160,900
Aug 13, 201926.8327.5726.8326.9826.8642,700
Aug 12, 201927.0227.1526.8227.0126.8935,400
Aug 09, 201927.5227.7427.2227.2227.1039,000
Aug 08, 201927.5527.7427.3927.6527.5349,100
Aug 08, 20190.12 Dividend
Aug 07, 201927.3127.5027.0227.4627.2246,300
Aug 06, 201926.9727.7026.9727.7027.4656,100
Aug 05, 201927.1527.1826.4426.8126.58103,700
Aug 02, 201927.6127.7327.0427.6627.4283,200
Aug 01, 201929.2229.3427.6527.7327.49107,500
Jul 31, 201929.7729.9529.1129.1428.8968,600
Jul 30, 201929.4829.8629.3229.7129.4565,100
Jul 29, 201929.1329.7728.8829.7129.4567,700
Jul 26, 201930.0630.3129.2129.2929.0492,800
Jul 25, 201928.7828.9928.0628.2528.0081,700
Jul 24, 201928.6228.9328.3328.9128.6667,100
Jul 23, 201928.6829.2028.5728.6528.4052,900
Jul 22, 201929.9329.9428.4728.4728.22166,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...