Skip to main content

Oppenheimer Holdings (NY: OPY )

39.92 +0.18 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 14.10 14.18 13.89 13.93 40,228 -0.25(-1.78%)
Feb 27, 2017 14.02 14.23 14.02 14.18 39,240 +0.13(+0.90%)
Feb 24, 2017 14.10 14.27 14.02 14.06 34,586 -0.08(-0.59%)
Feb 23, 2017 14.14 14.23 14.06 14.14 54,429 +0.00(+0.00%)
Feb 22, 2017 14.06 14.27 14.04 14.14 28,476 +0.00(+0.00%)
Feb 21, 2017 14.27 14.39 14.10 14.14 56,004 -0.04(-0.30%)
Feb 17, 2017 14.18 14.18 14.18 0 +0.17(+1.20%)
Feb 16, 2017 14.27 14.31 14.02 14.02 37,993 -0.25(-1.76%)
Feb 15, 2017 14.14 14.29 14.14 14.27 84,897 +0.08(+0.59%)
Feb 14, 2017 13.99 14.44 13.99 14.18 50,163 +0.04(+0.30%)
Feb 13, 2017 14.06 14.35 13.93 14.14 66,462 +0.13(+0.90%)
Feb 10, 2017 13.93 14.14 13.76 14.02 65,175 +0.08(+0.60%)
Feb 09, 2017 13.89 14.27 13.81 13.93 66,805 +0.21(+1.53%)
Feb 08, 2017 13.76 13.93 13.35 13.72 40,868 +0.01(+0.06%)
Feb 07, 2017 13.96 14.17 13.63 13.71 34,491 -0.13(-0.90%)
Feb 06, 2017 14.26 14.42 13.80 13.84 74,882 -0.42(-2.92%)
Feb 03, 2017 14.01 14.34 14.01 14.26 43,468 +0.42(+3.01%)
Feb 02, 2017 13.63 13.96 13.30 13.84 65,810 +0.21(+1.53%)
Feb 01, 2017 14.38 14.67 13.63 13.63 114,668 -0.63(-4.39%)
Jan 31, 2017 13.96 14.38 13.92 14.26 48,134 +0.04(+0.29%)
Jan 30, 2017 14.01 14.38 13.17 14.21 70,136 +0.00(+0.00%)
Jan 27, 2017 15.42 15.63 13.36 14.21 89,660 -1.42(-9.07%)
Jan 26, 2017 15.72 15.85 15.51 15.63 27,106 -0.04(-0.27%)
Jan 25, 2017 15.47 15.72 15.42 15.67 27,739 +0.29(+1.90%)
Jan 24, 2017 15.22 15.47 15.05 15.38 35,508 +0.21(+1.37%)
Jan 23, 2017 15.59 15.59 15.17 15.17 18,784 -0.13(-0.82%)
Jan 20, 2017 15.17 15.34 15.13 15.30 23,401 +0.21(+1.38%)
Jan 19, 2017 15.47 15.51 15.05 15.09 18,284 -0.38(-2.43%)
Jan 18, 2017 15.51 15.55 15.03 15.47 31,710 +0.08(+0.54%)
Jan 17, 2017 15.67 15.78 15.22 15.38 41,353 -0.33(-2.12%)
Jan 13, 2017 15.72 15.72 15.72 0 -0.04(-0.26%)
Jan 12, 2017 16.05 16.05 15.38 15.76 58,203 -0.25(-1.56%)
Jan 11, 2017 15.76 16.38 15.76 16.01 58,396 +0.17(+1.05%)
Jan 10, 2017 15.76 15.92 15.59 15.84 49,293 +0.17(+1.06%)
Jan 09, 2017 15.67 15.80 15.38 15.67 34,055 -0.08(-0.53%)
Jan 06, 2017 15.84 15.87 15.51 15.76 19,583 +0.00(+0.00%)
Jan 05, 2017 15.88 15.88 15.42 15.76 33,229 -0.17(-1.05%)
Jan 04, 2017 15.63 15.97 15.55 15.92 20,886 +0.38(+2.41%)
Jan 03, 2017 15.67 15.91 15.22 15.55 31,545 +0.04(+0.27%)
Dec 30, 2016 15.51 15.51 15.51 0 -0.38(-2.36%)
Dec 29, 2016 15.84 15.92 15.80 15.88 35,140 +0.00(+0.00%)
Dec 28, 2016 15.84 15.97 15.38 15.88 32,390 +0.08(+0.53%)
Dec 27, 2016 15.76 16.01 15.72 15.80 18,215 -0.04(-0.26%)
Dec 23, 2016 15.84 15.84 15.84 0 +0.08(+0.53%)
Dec 22, 2016 15.84 15.99 15.76 15.76 11,875 -0.08(-0.53%)
Dec 21, 2016 16.01 16.01 15.55 15.84 26,241 +0.00(+0.00%)
Dec 20, 2016 15.72 16.13 15.47 15.84 71,856 +0.21(+1.33%)
Dec 19, 2016 15.59 15.84 15.42 15.63 43,675 +0.21(+1.35%)
Dec 16, 2016 15.97 16.34 15.30 15.42 144,444 -0.71(-4.39%)
Dec 15, 2016 15.92 16.38 15.88 16.13 72,892 +0.21(+1.31%)
Dec 14, 2016 15.84 16.13 15.72 15.92 57,208 +0.08(+0.53%)
Dec 13, 2016 15.76 15.84 15.59 15.84 41,762 +0.21(+1.33%)
Dec 12, 2016 15.76 15.76 15.47 15.63 46,142 +0.04(+0.27%)
Dec 09, 2016 15.67 15.72 15.36 15.59 57,173 +0.08(+0.54%)
Dec 08, 2016 15.72 15.97 15.05 15.51 102,732 -0.21(-1.33%)
Dec 07, 2016 15.88 15.88 15.63 15.72 47,779 -0.04(-0.26%)
Dec 06, 2016 15.88 16.13 15.63 15.76 151,688 +0.00(+0.00%)
Dec 05, 2016 15.84 16.01 15.55 15.76 109,131 +0.04(+0.27%)
Dec 02, 2016 15.59 15.84 15.38 15.72 58,561 +0.13(+0.80%)
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.