Skip to main content

Oppenheimer Holdings (NY: OPY )

39.92 +0.18 (+0.45%)
Streaming Delayed Price Updated: 2:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 37.96 38.65 37.68 38.53 58,573 +0.73(+1.93%)
Mar 30, 2023 38.35 38.36 37.45 37.81 63,565 -0.42(-1.11%)
Mar 29, 2023 38.26 38.32 37.85 38.23 28,005 +0.22(+0.57%)
Mar 28, 2023 37.90 38.30 37.62 38.01 53,562 +0.06(+0.16%)
Mar 27, 2023 38.25 38.46 37.95 37.95 42,072 +0.25(+0.65%)
Mar 24, 2023 37.19 37.92 36.82 37.71 60,153 +0.10(+0.26%)
Mar 23, 2023 38.40 38.69 37.32 37.61 68,769 -0.63(-1.65%)
Mar 22, 2023 39.08 39.50 38.16 38.24 73,726 -0.88(-2.24%)
Mar 21, 2023 39.45 39.91 39.01 39.11 69,483 +0.39(+1.02%)
Mar 20, 2023 38.94 39.39 38.53 38.72 41,580 +0.16(+0.41%)
Mar 17, 2023 39.61 39.61 38.53 38.56 77,508 -1.44(-3.59%)
Mar 16, 2023 38.13 40.63 38.13 40.00 95,583 +1.46(+3.78%)
Mar 15, 2023 38.20 38.65 37.84 38.54 95,753 -0.71(-1.81%)
Mar 14, 2023 38.70 40.10 38.70 39.25 75,341 +1.72(+4.59%)
Mar 13, 2023 37.94 38.78 37.52 37.53 65,734 -1.33(-3.42%)
Mar 10, 2023 39.59 39.99 38.71 38.86 89,409 -1.40(-3.47%)
Mar 09, 2023 41.41 41.65 40.22 40.26 81,095 -1.38(-3.31%)
Mar 08, 2023 42.74 43.18 41.63 41.63 83,456 -1.39(-3.23%)
Mar 07, 2023 43.63 43.90 42.98 43.02 82,619 -0.63(-1.44%)
Mar 06, 2023 43.96 44.09 43.05 43.65 164,365 -0.19(-0.43%)
Mar 03, 2023 44.07 44.28 43.63 43.84 108,837 -0.09(-0.20%)
Mar 02, 2023 42.67 44.07 42.23 43.93 70,881 +0.95(+2.22%)
Mar 01, 2023 43.29 43.66 42.79 42.97 104,486 -0.42(-0.98%)
Feb 28, 2023 43.48 44.05 43.36 43.40 70,232 -0.04(-0.09%)
Feb 27, 2023 44.04 44.47 43.21 43.44 68,734 -0.46(-1.05%)
Feb 24, 2023 43.31 43.97 42.51 43.90 101,042 +0.26(+0.59%)
Feb 23, 2023 43.99 44.39 43.25 43.64 87,892 -0.26(-0.58%)
Feb 22, 2023 43.67 44.24 43.33 43.90 91,155 +0.17(+0.38%)
Feb 21, 2023 46.93 47.17 43.73 43.73 221,604 -3.42(-7.24%)
Feb 17, 2023 46.18 47.19 45.65 47.15 96,980 +1.23(+2.68%)
Feb 16, 2023 45.62 46.49 45.54 45.92 213,245 -0.03(-0.06%)
Feb 15, 2023 45.55 46.01 45.41 45.95 78,493 +0.17(+0.37%)
Feb 14, 2023 45.78 46.15 45.18 45.78 98,348 +0.00(+0.00%)
Feb 13, 2023 45.10 45.90 45.10 45.78 113,454 +0.70(+1.55%)
Feb 10, 2023 45.28 45.64 44.52 45.08 111,053 -0.26(-0.56%)
Feb 09, 2023 45.98 46.33 45.11 45.34 84,547 -0.41(-0.90%)
Feb 08, 2023 45.22 45.93 45.22 45.75 71,130 +0.06(+0.13%)
Feb 07, 2023 45.36 45.83 44.64 45.69 63,330 +0.09(+0.19%)
Feb 06, 2023 46.08 46.09 45.00 45.60 99,202 -0.60(-1.30%)
Feb 03, 2023 45.42 46.44 45.42 46.20 112,541 +0.39(+0.86%)
Feb 02, 2023 46.26 47.02 45.03 45.81 154,251 -0.09(-0.19%)
Feb 01, 2023 46.34 46.69 45.40 45.90 123,542 -0.81(-1.74%)
Jan 31, 2023 46.34 46.98 45.69 46.71 67,323 +0.48(+1.04%)
Jan 30, 2023 46.41 46.73 45.58 46.23 83,173 -0.11(-0.23%)
Jan 27, 2023 47.40 48.39 46.30 46.34 147,493 -0.72(-1.52%)
Jan 26, 2023 46.86 47.15 46.33 47.05 81,716 +0.20(+0.42%)
Jan 25, 2023 47.42 47.42 46.39 46.86 52,171 -0.55(-1.16%)
Jan 24, 2023 46.90 47.48 46.31 47.41 115,263 +0.39(+0.83%)
Jan 23, 2023 46.34 47.14 45.96 47.01 82,575 +0.79(+1.72%)
Jan 20, 2023 46.76 46.89 45.99 46.22 109,341 -0.16(-0.34%)
Jan 19, 2023 44.77 46.95 44.70 46.38 179,791 +1.28(+2.83%)
Jan 18, 2023 45.65 46.41 44.92 45.10 177,901 -0.64(-1.39%)
Jan 17, 2023 44.62 45.93 44.56 45.74 166,233 +1.12(+2.51%)
Jan 13, 2023 44.50 45.04 44.15 44.62 67,722 -0.12(-0.26%)
Jan 12, 2023 44.49 44.92 43.95 44.74 51,967 +0.55(+1.24%)
Jan 11, 2023 44.77 44.81 44.10 44.19 46,493 -0.26(-0.57%)
Jan 10, 2023 43.72 44.76 43.55 44.44 44,742 +0.76(+1.73%)
Jan 09, 2023 44.64 44.72 43.44 43.69 47,934 -0.78(-1.76%)
Jan 06, 2023 43.86 45.28 43.86 44.47 64,058 +0.71(+1.61%)
Jan 05, 2023 42.78 44.00 41.93 43.77 46,160 +0.78(+1.80%)
Jan 04, 2023 43.39 43.61 42.86 42.99 96,037 +0.09(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.