Skip to main content

Oppenheimer Holdings (NY: OPY )

50.58 -0.21 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 37.96 38.02 37.33 37.53 19,607 -0.48(-1.27%)
Aug 30, 2023 38.06 38.46 37.87 38.01 21,705 -0.14(-0.36%)
Aug 29, 2023 38.00 38.54 37.39 38.15 16,906 +0.16(+0.41%)
Aug 28, 2023 37.83 38.26 37.04 37.99 19,269 +0.18(+0.47%)
Aug 25, 2023 37.76 38.06 37.46 37.81 26,529 +0.25(+0.66%)
Aug 24, 2023 37.37 38.02 37.37 37.57 23,080 +0.26(+0.69%)
Aug 23, 2023 36.99 37.62 36.78 37.31 14,176 +0.21(+0.56%)
Aug 22, 2023 37.59 37.67 36.94 37.10 27,076 -0.41(-1.10%)
Aug 21, 2023 38.09 38.09 37.50 37.52 25,530 -0.52(-1.37%)
Aug 18, 2023 37.59 38.20 37.57 38.04 24,478 +0.22(+0.57%)
Aug 17, 2023 38.15 38.17 37.70 37.82 22,379 -0.33(-0.88%)
Aug 16, 2023 38.16 38.68 38.06 38.16 25,485 +0.21(+0.54%)
Aug 15, 2023 37.73 38.10 37.55 37.95 24,255 +0.04(+0.10%)
Aug 14, 2023 37.65 38.04 37.29 37.91 37,115 -0.02(-0.05%)
Aug 11, 2023 37.73 38.08 37.53 37.93 30,302 -0.01(-0.03%)
Aug 10, 2023 37.66 38.39 37.21 37.94 28,477 +0.38(+1.02%)
Aug 09, 2023 37.66 37.98 37.44 37.56 32,383 -0.36(-0.96%)
Aug 08, 2023 37.68 38.01 37.00 37.92 31,705 -0.25(-0.64%)
Aug 07, 2023 37.50 38.26 37.30 38.17 27,379 +0.75(+1.99%)
Aug 04, 2023 37.37 37.87 37.28 37.42 31,429 -0.02(-0.05%)
Aug 03, 2023 37.63 37.72 37.34 37.44 32,206 -0.19(-0.50%)
Aug 02, 2023 37.28 37.70 37.09 37.63 36,157 +0.05(+0.13%)
Aug 01, 2023 37.48 38.06 37.28 37.58 31,151 +0.19(+0.50%)
Jul 31, 2023 39.58 39.58 37.39 37.39 39,151 -2.31(-5.81%)
Jul 28, 2023 39.68 39.79 38.81 39.70 58,998 +0.07(+0.17%)
Jul 27, 2023 40.47 40.47 39.23 39.63 29,518 -0.84(-2.08%)
Jul 26, 2023 40.45 40.88 40.21 40.47 25,477 -0.02(-0.05%)
Jul 25, 2023 41.25 41.32 40.13 40.49 40,637 -1.03(-2.48%)
Jul 24, 2023 41.05 41.61 40.30 41.52 21,811 +0.33(+0.81%)
Jul 21, 2023 41.38 41.45 41.03 41.19 19,614 -0.04(-0.10%)
Jul 20, 2023 41.59 41.61 41.06 41.23 30,274 -0.26(-0.61%)
Jul 19, 2023 41.56 41.56 40.75 41.48 39,054 -0.05(-0.12%)
Jul 18, 2023 40.16 41.58 40.16 41.53 41,126 +1.38(+3.45%)
Jul 17, 2023 39.74 40.62 39.73 40.15 36,283 +0.24(+0.59%)
Jul 14, 2023 40.58 40.58 39.47 39.91 27,325 -0.73(-1.79%)
Jul 13, 2023 39.99 40.73 39.94 40.64 32,732 +0.61(+1.52%)
Jul 12, 2023 39.58 40.18 39.50 40.03 40,282 +0.84(+2.15%)
Jul 11, 2023 38.71 39.20 38.09 39.19 45,384 +0.63(+1.63%)
Jul 10, 2023 38.23 38.84 38.05 38.56 27,569 +0.19(+0.49%)
Jul 07, 2023 37.95 38.41 37.63 38.37 72,743 +0.47(+1.24%)
Jul 06, 2023 38.64 38.73 37.84 37.90 54,869 -0.97(-2.50%)
Jul 05, 2023 39.16 39.16 38.60 38.87 63,586 -0.35(-0.90%)
Jul 03, 2023 39.64 39.72 39.14 39.23 17,722 -0.20(-0.50%)
Jun 30, 2023 40.14 40.14 39.19 39.42 83,320 -0.50(-1.25%)
Jun 29, 2023 39.00 40.80 39.00 39.92 103,334 +1.02(+2.62%)
Jun 28, 2023 38.80 39.14 38.63 38.90 87,006 +0.15(+0.38%)
Jun 27, 2023 38.75 39.18 38.73 38.75 107,878 +0.09(+0.23%)
Jun 26, 2023 38.84 39.31 37.80 38.67 137,172 -0.05(-0.13%)
Jun 23, 2023 38.85 39.71 38.68 38.72 1,195,929 -0.30(-0.78%)
Jun 22, 2023 38.28 39.14 38.08 39.02 98,453 +0.60(+1.56%)
Jun 21, 2023 38.27 38.89 38.27 38.42 71,245 +0.13(+0.33%)
Jun 20, 2023 39.05 39.08 38.12 38.29 106,045 -1.00(-2.55%)
Jun 16, 2023 39.06 39.64 38.77 39.29 134,153 +0.44(+1.14%)
Jun 15, 2023 38.31 38.98 38.17 38.85 53,955 +0.44(+1.15%)
Jun 14, 2023 38.75 38.85 38.34 38.41 64,555 -0.26(-0.68%)
Jun 13, 2023 38.45 38.98 38.45 38.68 64,784 +0.30(+0.79%)
Jun 12, 2023 38.68 38.98 38.20 38.37 66,362 -0.29(-0.76%)
Jun 09, 2023 38.68 38.76 37.81 38.67 73,673 -0.24(-0.61%)
Jun 08, 2023 39.52 39.52 38.61 38.90 57,994 -0.84(-2.12%)
Jun 07, 2023 39.32 40.20 39.26 39.75 84,586 +0.49(+1.25%)
Jun 06, 2023 37.80 39.74 37.77 39.25 57,580 +1.28(+3.36%)
Jun 05, 2023 38.09 38.43 37.72 37.98 58,158 -0.43(-1.12%)
Jun 02, 2023 38.76 38.91 38.32 38.41 65,720 +0.07(+0.18%)
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.