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 (%)
Jul 31, 2023 39.86 39.86 37.66 37.66 38,870 -2.32(-5.81%)
Jul 28, 2023 39.96 40.08 39.09 39.98 58,575 +0.07(+0.17%)
Jul 27, 2023 40.76 40.76 39.51 39.91 29,306 -0.85(-2.08%)
Jul 26, 2023 40.74 41.18 40.50 40.76 25,295 -0.02(-0.05%)
Jul 25, 2023 41.54 41.62 40.42 40.78 40,345 -1.04(-2.48%)
Jul 24, 2023 41.35 41.91 40.59 41.82 21,655 +0.34(+0.81%)
Jul 21, 2023 41.68 41.75 41.33 41.49 19,473 -0.04(-0.10%)
Jul 20, 2023 41.89 41.91 41.36 41.52 30,057 -0.26(-0.62%)
Jul 19, 2023 41.86 41.86 41.04 41.78 38,774 -0.05(-0.12%)
Jul 18, 2023 40.45 41.88 40.45 41.83 40,831 +1.39(+3.45%)
Jul 17, 2023 40.02 40.92 40.01 40.44 36,023 +0.24(+0.59%)
Jul 14, 2023 40.87 40.87 39.75 40.20 27,129 -0.73(-1.79%)
Jul 13, 2023 40.28 41.02 40.23 40.93 32,498 +0.61(+1.52%)
Jul 12, 2023 39.86 40.47 39.79 40.32 39,993 +0.85(+2.15%)
Jul 11, 2023 38.98 39.48 38.37 39.47 45,059 +0.63(+1.63%)
Jul 10, 2023 38.51 39.12 38.32 38.84 27,371 +0.19(+0.49%)
Jul 07, 2023 38.22 38.68 37.90 38.65 72,221 +0.47(+1.24%)
Jul 06, 2023 38.92 39.01 38.12 38.17 54,476 -0.98(-2.50%)
Jul 05, 2023 39.44 39.44 38.88 39.15 63,130 -0.36(-0.90%)
Jul 03, 2023 39.92 40.00 39.42 39.51 17,595 -0.20(-0.50%)
Jun 30, 2023 40.43 40.43 39.47 39.71 82,723 -0.50(-1.25%)
Jun 29, 2023 39.28 41.10 39.28 40.21 102,593 +1.03(+2.62%)
Jun 28, 2023 39.08 39.42 38.91 39.18 86,382 +0.15(+0.38%)
Jun 27, 2023 39.03 39.46 39.01 39.03 107,104 +0.09(+0.23%)
Jun 26, 2023 39.12 39.60 38.08 38.95 136,188 -0.05(-0.13%)
Jun 23, 2023 39.13 39.99 38.96 38.99 1,187,348 -0.31(-0.78%)
Jun 22, 2023 38.56 39.42 38.35 39.30 97,747 +0.60(+1.56%)
Jun 21, 2023 38.55 39.17 38.55 38.70 70,734 +0.13(+0.33%)
Jun 20, 2023 39.33 39.36 38.39 38.57 105,284 -1.01(-2.55%)
Jun 16, 2023 39.34 39.93 39.05 39.58 133,190 +0.44(+1.14%)
Jun 15, 2023 38.59 39.26 38.44 39.13 53,568 +2.18(+5.91%)
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%)
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.