Skip to main content

Oppenheimer Holdings (NY: OPY )

47.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 47.23 47.89 46.57 47.61 66,051 +0.49(+1.04%)
Jan 30, 2023 47.30 47.63 46.46 47.12 81,601 -0.11(-0.23%)
Jan 27, 2023 48.31 49.32 47.19 47.23 144,706 -0.73(-1.52%)
Jan 26, 2023 47.76 48.06 47.22 47.96 80,172 +0.20(+0.42%)
Jan 25, 2023 48.33 48.33 47.28 47.76 51,185 -0.56(-1.16%)
Jan 24, 2023 47.80 48.39 47.20 48.32 113,085 +0.40(+0.83%)
Jan 23, 2023 47.23 48.05 46.85 47.92 81,015 +0.81(+1.72%)
Jan 20, 2023 47.66 47.79 46.88 47.11 107,275 -0.16(-0.34%)
Jan 19, 2023 45.63 47.85 45.56 47.27 176,393 +1.30(+2.83%)
Jan 18, 2023 46.53 47.30 45.79 45.97 174,539 -0.65(-1.39%)
Jan 17, 2023 45.48 46.81 45.42 46.62 163,091 +1.14(+2.51%)
Jan 13, 2023 45.36 45.91 45.00 45.48 66,442 -0.12(-0.26%)
Jan 12, 2023 45.35 45.79 44.80 45.60 50,985 +0.56(+1.24%)
Jan 11, 2023 45.63 45.67 44.95 45.04 45,615 -0.26(-0.57%)
Jan 10, 2023 44.56 45.62 44.39 45.30 43,897 +0.77(+1.73%)
Jan 09, 2023 45.50 45.59 44.28 44.53 47,028 -0.80(-1.76%)
Jan 06, 2023 44.70 46.15 44.70 45.33 62,848 +0.72(+1.61%)
Jan 05, 2023 43.60 44.85 42.74 44.61 45,288 +0.79(+1.80%)
Jan 04, 2023 44.23 44.45 43.69 43.82 94,222 +0.09(+0.21%)
Jan 03, 2023 42.52 43.94 42.34 43.73 168,186 +1.40(+3.31%)
Dec 30, 2022 42.62 42.83 42.25 42.33 68,886 -0.38(-0.89%)
Dec 29, 2022 42.95 43.12 42.37 42.71 90,980 +0.11(+0.26%)
Dec 28, 2022 43.19 43.37 42.33 42.60 66,882 -0.42(-0.98%)
Dec 27, 2022 43.07 43.61 42.40 43.02 69,819 +0.26(+0.61%)
Dec 23, 2022 42.17 43.48 42.03 42.76 86,113 +0.82(+1.96%)
Dec 22, 2022 41.61 42.05 40.74 41.94 64,163 +0.32(+0.77%)
Dec 21, 2022 41.16 42.22 41.12 41.62 47,920 +0.71(+1.74%)
Dec 20, 2022 40.98 41.36 40.43 40.91 85,459 -0.05(-0.12%)
Dec 19, 2022 42.06 42.06 40.61 40.96 94,319 -0.96(-2.29%)
Dec 16, 2022 41.22 42.23 40.98 41.92 110,951 +0.08(+0.19%)
Dec 15, 2022 41.18 41.99 40.26 41.84 106,380 +0.52(+1.26%)
Dec 14, 2022 40.81 45.84 40.81 41.32 124,192 +1.03(+2.56%)
Dec 13, 2022 41.47 41.53 40.08 40.29 64,619 -0.14(-0.35%)
Dec 12, 2022 40.43 40.66 39.61 40.43 49,251 +0.12(+0.30%)
Dec 09, 2022 40.55 40.62 39.50 40.31 26,435 -0.13(-0.32%)
Dec 08, 2022 41.14 41.40 40.13 40.44 33,421 -0.35(-0.86%)
Dec 07, 2022 41.14 41.60 40.66 40.79 34,363 -0.38(-0.92%)
Dec 06, 2022 41.04 41.43 40.26 41.17 105,969 +0.03(+0.07%)
Dec 05, 2022 42.21 42.45 40.70 41.14 36,236 -1.33(-3.13%)
Dec 02, 2022 42.36 43.01 40.66 42.47 54,296 -0.27(-0.63%)
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.