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, 2013 14.15 14.68 13.99 14.53 32,208 +0.38(+2.66%)
Feb 27, 2013 13.95 15.03 13.82 14.15 17,635 +0.28(+2.05%)
Feb 26, 2013 13.84 14.03 13.61 13.87 42,751 -0.15(-1.10%)
Feb 22, 2013 14.16 14.40 13.79 14.02 58,865 +0.04(+0.27%)
Feb 21, 2013 14.08 14.08 13.70 13.98 53,420 -0.12(-0.87%)
Feb 20, 2013 14.68 14.75 14.05 14.10 80,651 -0.61(-4.13%)
Feb 19, 2013 14.80 14.83 14.59 14.71 78,714 -0.13(-0.88%)
Feb 15, 2013 15.02 15.02 14.73 14.84 30,631 -0.16(-1.08%)
Feb 14, 2013 14.96 15.18 14.96 15.00 52,577 -0.06(-0.41%)
Feb 13, 2013 15.23 15.29 14.99 15.06 92,913 -0.15(-0.96%)
Feb 12, 2013 14.79 15.26 14.70 15.21 41,708 +0.40(+2.70%)
Feb 11, 2013 14.16 14.87 14.00 14.81 57,065 +0.64(+4.50%)
Feb 08, 2013 13.54 14.22 13.53 14.17 43,683 +0.57(+4.18%)
Feb 07, 2013 13.68 13.68 13.53 13.60 25,862 -0.12(-0.84%)
Feb 06, 2013 13.45 13.80 13.43 13.72 87,921 +0.51(+3.90%)
Feb 04, 2013 13.32 13.32 13.04 13.20 53,038 -0.23(-1.72%)
Feb 01, 2013 13.20 13.63 13.10 13.43 142,340 +0.36(+2.76%)
Jan 31, 2013 12.90 13.10 12.90 13.07 61,944 +0.16(+1.25%)
Jan 30, 2013 13.07 13.07 12.85 12.91 45,798 -0.22(-1.64%)
Jan 29, 2013 12.98 13.18 12.96 13.13 74,447 +0.08(+0.59%)
Jan 28, 2013 12.89 13.13 12.87 13.05 22,021 -0.02(-0.12%)
Jan 25, 2013 13.22 13.22 12.87 13.07 24,583 -0.15(-1.16%)
Jan 24, 2013 13.14 13.34 13.14 13.22 13,938 +0.05(+0.41%)
Jan 23, 2013 13.34 13.34 13.01 13.17 23,192 -0.18(-1.32%)
Jan 22, 2013 13.04 13.40 13.04 13.34 28,080 +0.27(+2.06%)
Jan 18, 2013 12.64 13.25 12.60 13.07 49,210 +0.47(+3.72%)
Jan 17, 2013 12.28 12.68 12.21 12.60 56,512 +0.42(+3.47%)
Jan 16, 2013 12.07 12.24 12.07 12.18 117,693 +0.02(+0.19%)
Jan 15, 2013 12.11 12.21 11.95 12.16 44,240 -0.09(-0.75%)
Jan 14, 2013 12.34 12.34 12.13 12.25 17,060 -0.18(-1.48%)
Jan 11, 2013 12.97 12.97 12.36 12.44 23,194 -0.45(-3.52%)
Jan 10, 2013 13.26 13.26 12.72 12.89 28,671 -0.25(-1.93%)
Jan 09, 2013 13.23 13.32 13.00 13.14 11,470 +0.00(+0.00%)
Jan 08, 2013 13.23 13.43 13.00 13.14 39,105 -0.13(-0.98%)
Jan 07, 2013 13.35 13.50 13.24 13.27 29,939 -0.16(-1.20%)
Jan 04, 2013 13.49 13.53 13.30 13.43 42,344 +0.04(+0.29%)
Jan 03, 2013 13.47 13.62 13.20 13.40 23,052 -0.08(-0.57%)
Jan 02, 2013 13.51 13.59 13.27 13.47 69,890 +0.20(+1.51%)
Dec 31, 2012 13.04 13.34 12.90 13.27 45,088 +0.21(+1.59%)
Dec 28, 2012 12.95 13.21 12.88 13.07 24,585 +0.08(+0.59%)
Dec 27, 2012 13.10 13.10 12.88 12.99 15,453 -0.05(-0.41%)
Dec 26, 2012 13.07 13.10 12.94 13.04 10,053 -0.02(-0.18%)
Dec 24, 2012 13.00 13.07 12.98 13.07 8,948 +0.01(+0.06%)
Dec 21, 2012 13.07 13.07 12.76 13.06 114,503 -0.02(-0.18%)
Dec 20, 2012 12.67 13.19 12.64 13.08 46,483 +0.39(+3.09%)
Dec 19, 2012 12.42 12.90 12.28 12.69 30,237 +0.31(+2.48%)
Dec 18, 2012 12.29 12.44 12.11 12.38 43,477 +0.17(+1.38%)
Dec 17, 2012 12.21 12.22 12.09 12.21 64,634 +0.08(+0.63%)
Dec 14, 2012 12.02 12.26 11.93 12.14 30,598 +0.11(+0.89%)
Dec 13, 2012 12.07 12.21 11.91 12.03 12,943 +0.04(+0.32%)
Dec 12, 2012 12.29 12.29 11.99 11.99 23,764 -0.28(-2.32%)
Dec 11, 2012 12.24 12.36 12.10 12.27 27,805 +0.17(+1.40%)
Dec 10, 2012 12.11 12.19 11.93 12.11 39,193 +0.03(+0.25%)
Dec 07, 2012 12.21 12.21 11.98 12.07 21,198 -0.03(-0.25%)
Dec 06, 2012 12.00 12.30 11.94 12.11 11,877 +0.04(+0.32%)
Dec 05, 2012 12.29 12.29 11.99 12.07 9,625 -0.18(-1.51%)
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.