Skip to main content

Oppenheimer Holdings (NY: OPY )

44.82 -0.31 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.85 18.35 18.35 18.35 25,593 -0.36(-1.90%)
Dec 30, 2014 18.12 18.79 18.07 18.71 30,583 +0.49(+2.69%)
Dec 29, 2014 18.44 18.44 18.02 18.22 24,699 -0.15(-0.82%)
Dec 26, 2014 18.26 18.38 17.99 18.37 19,317 +0.06(+0.30%)
Dec 24, 2014 18.70 18.31 18.31 18.31 10,009 -0.24(-1.28%)
Dec 23, 2014 18.60 18.71 17.93 18.55 47,495 -0.06(-0.34%)
Dec 22, 2014 18.30 18.63 18.23 18.61 27,628 +0.28(+1.51%)
Dec 19, 2014 18.29 18.35 17.78 18.33 52,789 +0.04(+0.22%)
Dec 18, 2014 18.08 18.39 17.68 18.29 31,533 +0.52(+2.93%)
Dec 17, 2014 17.07 17.80 16.76 17.77 41,074 +0.69(+4.02%)
Dec 16, 2014 17.21 17.54 16.98 17.09 27,787 -0.10(-0.60%)
Dec 15, 2014 17.31 17.36 17.09 17.19 31,866 -0.19(-1.09%)
Dec 12, 2014 17.60 17.65 17.37 17.38 37,166 -0.30(-1.70%)
Dec 11, 2014 17.99 18.15 17.63 17.68 34,371 -0.26(-1.45%)
Dec 10, 2014 17.81 18.23 17.81 17.94 45,141 -0.47(-2.57%)
Dec 09, 2014 18.01 18.59 17.86 18.41 51,219 +0.15(+0.82%)
Dec 08, 2014 18.61 18.69 18.16 18.26 55,284 -0.39(-2.07%)
Dec 05, 2014 18.25 18.89 18.11 18.65 58,455 +0.39(+2.12%)
Dec 04, 2014 18.04 18.33 17.88 18.26 16,905 +0.12(+0.65%)
Dec 03, 2014 17.92 18.28 17.79 18.14 34,760 +0.17(+0.92%)
Dec 02, 2014 18.08 18.29 17.92 17.98 26,915 +0.02(+0.09%)
Dec 01, 2014 17.94 18.35 17.92 17.96 34,843 -0.10(-0.57%)
Nov 28, 2014 18.42 18.48 18.04 18.07 27,872 -0.32(-1.76%)
Nov 26, 2014 18.46 18.39 18.39 18.39 25,847 -0.06(-0.30%)
Nov 25, 2014 18.51 18.51 18.36 18.44 22,023 -0.06(-0.30%)
Nov 24, 2014 18.44 18.55 18.33 18.50 16,501 +0.17(+0.95%)
Nov 21, 2014 18.61 18.67 18.26 18.33 26,121 +0.06(+0.35%)
Nov 20, 2014 17.95 18.38 17.77 18.26 33,917 +0.17(+0.96%)
Nov 19, 2014 18.35 18.35 17.89 18.09 36,647 -0.26(-1.42%)
Nov 18, 2014 18.56 18.62 18.20 18.35 43,287 -0.20(-1.06%)
Nov 17, 2014 19.27 19.27 18.44 18.55 52,372 -0.79(-4.08%)
Nov 14, 2014 19.48 19.48 19.25 19.34 24,796 -0.06(-0.29%)
Nov 13, 2014 19.49 19.49 17.35 19.39 50,013 -0.06(-0.32%)
Nov 12, 2014 19.26 19.49 19.26 19.45 28,301 +0.15(+0.78%)
Nov 11, 2014 19.23 19.35 19.20 19.30 26,234 +0.01(+0.04%)
Nov 10, 2014 19.04 19.30 18.94 19.30 26,251 +0.37(+1.95%)
Nov 07, 2014 18.98 19.09 18.69 18.93 33,360 +0.01(+0.04%)
Nov 06, 2014 19.00 19.00 18.50 18.92 23,176 -0.13(-0.66%)
Nov 05, 2014 19.12 19.23 18.74 19.05 36,459 +0.01(+0.04%)
Nov 04, 2014 19.00 19.08 18.27 19.04 52,420 +0.02(+0.08%)
Nov 03, 2014 19.21 19.22 18.95 19.02 70,852 -0.27(-1.38%)
Oct 31, 2014 18.25 19.34 18.21 19.29 128,011 +1.34(+7.49%)
Oct 30, 2014 17.83 18.06 17.76 17.95 49,703 -0.03(-0.17%)
Oct 29, 2014 17.77 17.99 17.66 17.98 32,384 +0.18(+1.02%)
Oct 28, 2014 17.75 18.06 17.62 17.80 69,172 +0.25(+1.43%)
Oct 27, 2014 17.32 17.69 17.58 17.55 35,949 -0.04(-0.22%)
Oct 24, 2014 17.69 17.79 17.51 17.58 11,142 +0.02(+0.09%)
Oct 23, 2014 17.76 17.92 17.41 17.57 34,853 +0.10(+0.58%)
Oct 22, 2014 17.82 17.95 17.43 17.47 23,045 -0.39(-2.20%)
Oct 21, 2014 17.68 18.28 17.62 17.86 45,437 +0.24(+1.38%)
Oct 20, 2014 17.44 17.59 17.29 17.62 28,202 +0.18(+1.04%)
Oct 17, 2014 17.76 17.76 17.34 17.43 33,888 -0.03(-0.18%)
Oct 16, 2014 16.73 17.73 16.73 17.47 42,314 +0.00(+0.00%)
Oct 15, 2014 17.32 17.61 16.73 17.47 49,342 -0.02(-0.09%)
Oct 14, 2014 17.38 17.67 17.19 17.48 59,786 +0.24(+1.37%)
Oct 13, 2014 16.63 17.37 16.63 17.25 51,998 +0.57(+3.39%)
Oct 10, 2014 16.19 16.96 16.19 16.68 49,309 +0.32(+1.97%)
Oct 09, 2014 16.76 16.76 16.11 16.36 29,321 -0.38(-2.25%)
Oct 08, 2014 16.08 16.80 15.93 16.74 49,094 +0.54(+3.35%)
Oct 07, 2014 15.93 16.24 15.93 16.19 39,576 +0.26(+1.63%)
Oct 06, 2014 16.23 16.23 15.75 15.93 43,604 -0.21(-1.31%)
Oct 03, 2014 16.61 16.77 15.98 16.15 84,314 -0.15(-0.92%)
Oct 02, 2014 15.69 16.31 15.69 16.30 36,320 +0.53(+3.39%)
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.