Skip to main content

Oppenheimer Holdings (NY: OPY )

39.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 36.57 37.28 36.45 36.95 56,614 +0.60(+1.65%)
May 05, 2023 35.86 36.56 35.86 36.35 55,081 +1.01(+2.87%)
May 04, 2023 36.63 36.63 35.18 35.34 77,265 -1.53(-4.14%)
May 03, 2023 36.46 37.51 36.17 36.86 52,167 +0.56(+1.55%)
May 02, 2023 36.86 36.86 35.65 36.30 74,202 -0.87(-2.33%)
May 01, 2023 36.63 37.84 36.63 37.17 43,735 +0.36(+0.99%)
Apr 28, 2023 37.26 37.74 36.74 36.80 50,736 -0.78(-2.07%)
Apr 27, 2023 37.50 37.81 37.17 37.58 25,340 +0.09(+0.24%)
Apr 26, 2023 38.02 38.20 36.98 37.49 51,426 -0.79(-2.06%)
Apr 25, 2023 38.27 38.64 37.78 38.28 45,386 -0.05(-0.13%)
Apr 24, 2023 38.49 38.75 38.09 38.33 47,233 -0.05(-0.13%)
Apr 21, 2023 39.04 39.31 38.34 38.38 41,522 -0.53(-1.37%)
Apr 20, 2023 38.34 38.94 38.34 38.91 42,077 +0.48(+1.26%)
Apr 19, 2023 37.46 38.47 37.46 38.43 40,922 +0.84(+2.23%)
Apr 18, 2023 36.90 37.68 36.72 37.59 45,489 +0.93(+2.52%)
Apr 17, 2023 36.12 36.72 35.96 36.66 40,314 +0.54(+1.50%)
Apr 14, 2023 36.77 36.77 36.01 36.12 32,848 -0.31(-0.84%)
Apr 13, 2023 36.35 36.77 36.31 36.43 28,404 +0.14(+0.38%)
Apr 12, 2023 36.74 36.74 36.17 36.29 28,255 -0.23(-0.62%)
Apr 11, 2023 36.54 37.23 36.52 36.52 46,838 +0.19(+0.51%)
Apr 10, 2023 36.21 36.59 36.02 36.33 62,208 +0.14(+0.38%)
Apr 06, 2023 36.12 36.46 35.92 36.19 59,601 +0.07(+0.19%)
Apr 05, 2023 36.39 36.65 35.93 36.12 45,383 -0.62(-1.69%)
Apr 04, 2023 38.14 38.14 36.56 36.74 46,742 -1.17(-3.09%)
Apr 03, 2023 38.53 38.53 37.69 37.91 62,917 -0.62(-1.61%)
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%)
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.