OPY - Oppenheimer Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201828.1528.3027.9128.1028.1022,700
Jul 19, 201828.7528.9528.0028.1028.1045,600
Jul 18, 201828.4529.0028.3028.9028.9056,000
Jul 17, 201828.4528.5528.3028.4028.4028,600
Jul 16, 201828.3028.6028.2528.4528.4533,400
Jul 13, 201828.1528.5028.0028.3028.3042,400
Jul 12, 201828.3028.3527.6528.2528.2549,600
Jul 11, 201828.6528.6528.0028.0528.0533,300
Jul 10, 201829.0529.3028.5528.6528.6534,700
Jul 09, 201828.7529.1028.7029.0529.0523,800
Jul 06, 201828.6028.8028.4028.5528.5597,300
Jul 05, 201828.2028.9528.1028.6028.6060,200
Jul 03, 201828.5028.7528.0028.0528.0522,200
Jul 02, 201827.7528.4527.3028.4528.4553,800
Jun 29, 201828.4028.6528.0028.0028.0046,800
Jun 28, 201828.3028.5027.9428.2528.2548,300
Jun 27, 201829.2529.3528.2028.2528.2544,000
Jun 26, 201829.2529.8028.8529.3029.3099,500
Jun 25, 201829.0029.7528.5029.2029.20132,400
Jun 22, 201828.9529.0828.8029.0529.05177,600
Jun 21, 201828.6529.0528.4828.8528.8580,800
Jun 20, 201828.1528.8028.1528.6528.6560,000
Jun 19, 201827.9528.2527.7528.1028.1077,900
Jun 18, 201828.2028.5528.1028.1028.1078,100
Jun 15, 201828.5028.5528.1528.3528.3548,200
Jun 14, 201828.9028.9028.4028.4528.4545,100
Jun 13, 201829.0029.1028.7028.7028.7029,900
Jun 12, 201828.9529.1028.7528.8528.8549,200
Jun 11, 201828.6528.9528.6528.9028.9062,200
Jun 08, 201829.0029.0328.6528.6528.6521,800
Jun 07, 201829.0029.1028.9029.0029.0037,100
Jun 06, 201829.0529.1528.7529.0029.0054,000
Jun 05, 201828.5529.1028.5029.0029.0056,000
Jun 04, 201828.4028.6528.0028.6028.6051,900
Jun 01, 201828.3528.6028.1028.4028.4040,600
May 31, 201828.4028.4028.0528.1528.1532,500
May 30, 201828.4528.7028.2028.3528.3527,200
May 29, 201828.9529.0528.0028.2528.2564,100
May 25, 201829.1029.2528.9029.0529.0545,500
May 24, 201828.9029.3028.6529.1029.1059,400
May 23, 201829.1029.1028.8528.9528.9531,300
May 22, 201829.4029.5529.1029.1029.1041,500
May 21, 201828.9029.7028.8029.4029.4073,200
May 18, 201829.0529.0528.8028.8528.8536,300
May 17, 201828.9529.1028.8528.9528.9537,500
May 16, 201828.5529.1028.5528.9528.9548,400
May 15, 201828.4528.7528.3028.5528.5520,700
May 14, 201829.0029.0528.3528.4528.4526,600
May 11, 201828.9529.0528.8028.9028.9033,500
May 10, 201828.8529.1028.8528.9528.9535,300
May 10, 20180.11 Dividend
May 09, 201829.0029.1028.7528.9028.7967,700
May 08, 201828.5529.1028.5528.9028.7986,700
May 07, 201828.0029.1028.0028.8528.7497,500
May 04, 201826.9528.0526.9028.0027.8985,700
May 03, 201827.0527.1526.6527.0026.9064,100
May 02, 201826.9527.2526.9527.0526.9542,800
May 01, 201826.8526.9526.2526.9026.80179,000
Apr 30, 201826.8527.1026.7526.8526.7558,600
Apr 27, 201826.8527.1026.5526.8526.7566,300
Apr 26, 201826.4526.7526.2026.6026.5024,200
Apr 25, 201826.6526.8526.3526.4026.3033,800
Apr 24, 201827.0027.0526.4526.6026.5031,800
Apr 23, 201827.0027.0526.6826.8526.7531,500
Apr 20, 201826.9527.2026.8027.0026.9035,200
Apr 19, 201827.0527.4027.0027.0026.9032,300
Apr 18, 201827.3027.4527.0527.1027.0068,900
Apr 17, 201827.2027.4027.1527.2527.1571,700
Apr 16, 201826.4527.1526.3527.0526.9570,500
Apr 13, 201826.6026.6026.1026.3026.2049,000
Apr 12, 201826.3026.6026.3026.4526.3545,000
Apr 11, 201825.8026.1525.7026.1526.0545,800
Apr 10, 201826.0526.4025.9026.0025.9038,300
Apr 09, 201825.8026.3025.7025.8025.7033,500
Apr 06, 201826.0026.2025.4525.7025.6045,400
Apr 05, 201826.0026.4525.5326.1526.0546,500
Apr 04, 201825.1025.9025.1025.7525.6550,900
Apr 03, 201825.0525.5024.3025.4025.3053,700
Apr 02, 201825.6525.8024.7525.0024.9054,500
Mar 29, 201825.6026.0025.6025.7525.6552,700
Mar 28, 201825.5525.7525.2025.5525.4548,500
Mar 27, 201826.4026.5525.4525.5025.4057,100
Mar 26, 201826.0526.3025.7526.2026.1048,700
Mar 23, 201826.6026.8025.6025.6525.5548,100
Mar 22, 201826.8527.1026.5526.6026.5049,800
Mar 21, 201827.0527.4026.7027.1027.0059,500
Mar 20, 201827.1527.4026.8027.0026.9087,100
Mar 19, 201827.3027.3526.7027.0526.9580,700
Mar 16, 201826.9527.7026.9327.2527.15106,900
Mar 15, 201827.6527.9026.8526.9026.8076,800
Mar 14, 201827.4028.4026.5527.6027.4996,600
Mar 13, 201827.6527.7527.3027.4027.3037,400
Mar 12, 201827.6527.7027.2527.5027.4052,700
Mar 09, 201827.6027.6527.3027.5527.4538,500
Mar 08, 201826.8527.5026.7027.4027.3070,300
Mar 07, 201826.7027.0026.6426.8026.7036,400
Mar 06, 201826.7526.9526.5026.9026.8051,700
Mar 05, 201826.3026.7525.9526.6526.5561,600
Mar 02, 201826.4026.6525.5526.5026.4056,400
Mar 01, 201826.6026.8526.2526.5026.4080,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...