U.S. Markets closed

Oppenheimer Holdings Inc. (OPY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
51.65+1.05 (+2.08%)
At close: 4:00PM EDT
51.65 +0.05 (0.10%)
After hours: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202150.8952.0950.7551.6551.6583,248
Jun 23, 202149.9250.9249.9250.6050.6071,400
Jun 22, 202150.2551.2649.2449.9549.9572,600
Jun 21, 202149.6850.8949.6550.1250.12113,400
Jun 18, 202152.7152.8249.0349.0349.03210,200
Jun 17, 202155.4255.6352.0253.1453.14239,500
Jun 16, 202155.1755.7553.6255.1255.12285,500
Jun 15, 202151.3155.0051.1254.9754.97228,100
Jun 14, 202150.7051.4650.6351.1151.11117,600
Jun 11, 202149.7251.3549.7250.9250.92121,200
Jun 10, 202149.0750.0048.7749.5749.5783,600
Jun 09, 202149.3149.3148.3648.5548.5572,600
Jun 08, 202148.7449.8548.0149.5449.5466,800
Jun 07, 202148.8049.1947.9948.7448.7482,600
Jun 04, 202149.8050.2348.5748.7348.7345,700
Jun 03, 202150.0450.0449.0149.7549.7556,400
Jun 02, 202151.7451.9749.7049.9149.9181,600
Jun 01, 202150.5151.7650.1451.1651.1689,800
May 28, 202149.2150.0348.3849.9749.97110,200
May 27, 202149.1949.6848.5349.4649.46116,000
May 26, 202148.6848.9348.0048.6748.6746,500
May 25, 202149.5049.9648.4048.4248.42109,800
May 24, 202148.1849.7147.8749.2349.2384,800
May 21, 202147.8548.5947.4747.9447.9477,900
May 20, 202147.5847.7746.8347.6847.68114,000
May 19, 202147.7847.9045.8447.5747.57145,600
May 18, 202149.5149.8648.1448.2548.2575,400
May 17, 202148.7549.8348.3549.4749.4764,400
May 14, 202148.5848.9648.2848.8748.8756,500
May 13, 202147.2148.3947.2148.2248.2272,100
May 13, 20210.12 Dividend
May 12, 202149.9750.9847.1947.5447.42159,200
May 11, 202150.3851.0049.5950.1049.97130,100
May 10, 202150.9552.3750.9251.0050.8798,300
May 07, 202149.7451.2249.4550.9550.8274,700
May 06, 202150.4251.0249.7150.1450.0199,700
May 05, 202149.4550.4848.8450.3450.2196,400
May 04, 202150.6151.0348.7748.9948.87191,400
May 03, 202152.1552.4550.5150.7550.62142,100
Apr 30, 202148.0951.6248.0951.1751.04189,900
Apr 29, 202147.7147.9047.2147.5247.4066,300
Apr 28, 202147.3647.5246.9147.3647.2481,300
Apr 27, 202146.9847.7046.5047.2547.13141,900
Apr 26, 202147.9348.3346.8446.9646.8494,200
Apr 23, 202145.1447.6845.1447.4147.29114,200
Apr 22, 202145.6746.1845.0445.0544.94110,600
Apr 21, 202144.4245.5944.4245.4445.3380,200
Apr 20, 202145.1345.8044.0444.2944.18112,300
Apr 19, 202144.3845.4444.3845.1945.08155,300
Apr 16, 202144.7545.2244.0944.6644.55127,900
Apr 15, 202144.3344.8444.0244.4844.3770,800
Apr 14, 202143.3944.9543.1044.1043.99105,000
Apr 13, 202142.9044.0042.3943.7843.67125,800
Apr 12, 202142.4843.3242.4142.9042.7964,400
Apr 09, 202142.1042.5042.0042.3942.2856,400
Apr 08, 202142.3142.3141.5441.8741.7649,500
Apr 07, 202142.3642.7841.9242.1942.0866,800
Apr 06, 202141.6642.8041.6642.2942.18108,800
Apr 05, 202141.2841.9840.9541.5541.45130,600
Apr 01, 202139.9141.0039.7640.8440.7487,900
Mar 31, 202140.4440.7840.0240.0539.95135,300
Mar 30, 202139.5740.5739.5440.2840.1895,900
Mar 29, 202139.7240.2939.2439.3739.27151,000
Mar 26, 202140.1440.7239.6640.1240.02110,800
Mar 25, 202139.5940.0438.8139.9339.83152,000
Mar 24, 202140.9641.5939.4539.5939.49145,100
Mar 23, 202141.0041.7640.4540.5240.42154,500
Mar 22, 202141.9042.5539.7741.0840.98185,800
Mar 19, 202143.4144.2442.2242.2342.12274,200
Mar 18, 202142.3044.3842.3043.2943.18153,200
Mar 17, 202142.3742.7542.0142.2442.13117,600
Mar 16, 202142.7242.9742.1142.5042.3979,600
Mar 15, 202143.2543.8242.3542.9142.8088,600
Mar 12, 202143.3943.8942.7843.1943.0873,500
Mar 11, 202143.1643.4042.4842.9642.8588,000
Mar 10, 202141.9243.1341.8042.9142.80164,600
Mar 09, 202141.4542.4840.5841.7141.60149,400
Mar 08, 202139.7641.7139.7641.2241.12125,800
Mar 05, 202139.2539.9938.3939.5539.4597,100
Mar 04, 202139.7940.0238.4838.8538.75123,400
Mar 03, 202139.4740.8039.4739.5239.42114,000
Mar 02, 202140.8440.8439.3739.4439.34142,500
Mar 01, 202138.4940.4538.2940.2340.13257,900
Feb 26, 202138.2538.4837.3137.9037.80134,400
Feb 25, 202137.9039.6537.8438.2938.19304,000
Feb 24, 202137.2138.2536.9537.8037.70178,200
Feb 23, 202137.0137.6436.5737.0436.95130,200
Feb 22, 202136.9438.0536.9437.6437.54136,400
Feb 19, 202137.0737.6736.6936.9536.8679,000
Feb 18, 202136.8137.4336.5836.9536.8675,500
Feb 17, 202137.1837.8436.8637.0236.9392,000
Feb 16, 202137.2837.7137.0137.3337.2464,100
Feb 12, 202136.8837.2036.7137.1037.0164,800
Feb 11, 202137.2337.3136.2636.8236.7342,900
Feb 11, 20210.12 Dividend
Feb 10, 202137.5237.8537.0237.2337.0260,700
Feb 09, 202137.8237.9937.1237.3937.18102,200
Feb 08, 202137.7038.0136.8137.8537.63159,300
Feb 05, 202136.9537.7936.7737.5537.33180,500
Feb 04, 202136.3536.6935.5036.5336.32148,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...