Skip to main content

Oppenheimer Holdings (NY: OPY )

43.81 +1.13 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 15.45 15.45 15.45 0 -0.37(-2.36%)
Dec 29, 2016 15.78 15.87 15.74 15.83 35,264 +0.00(+0.00%)
Dec 28, 2016 15.78 15.91 15.33 15.83 32,504 +0.08(+0.53%)
Dec 27, 2016 15.70 15.95 15.66 15.74 18,279 -0.04(-0.26%)
Dec 23, 2016 15.78 15.78 15.78 0 +0.08(+0.53%)
Dec 22, 2016 15.78 15.93 15.70 15.70 11,917 -0.08(-0.53%)
Dec 21, 2016 15.95 15.95 15.49 15.78 26,334 +0.00(+0.00%)
Dec 20, 2016 15.66 16.08 15.41 15.78 72,109 +0.21(+1.33%)
Dec 19, 2016 15.54 15.78 15.37 15.58 43,829 +0.21(+1.35%)
Dec 16, 2016 15.91 16.28 15.24 15.37 144,953 -0.71(-4.39%)
Dec 15, 2016 15.87 16.32 15.83 16.08 73,149 +0.21(+1.31%)
Dec 14, 2016 15.78 16.08 15.66 15.87 57,409 +0.08(+0.53%)
Dec 13, 2016 15.70 15.78 15.54 15.78 41,909 +0.21(+1.33%)
Dec 12, 2016 15.70 15.70 15.41 15.58 46,304 +0.04(+0.27%)
Dec 09, 2016 15.62 15.66 15.31 15.54 57,374 +0.08(+0.54%)
Dec 08, 2016 15.66 15.91 15.00 15.45 103,094 -0.21(-1.33%)
Dec 07, 2016 15.83 15.83 15.58 15.66 47,947 -0.04(-0.26%)
Dec 06, 2016 15.83 16.08 15.58 15.70 152,222 +0.00(+0.00%)
Dec 05, 2016 15.78 15.95 15.49 15.70 109,516 +0.04(+0.27%)
Dec 02, 2016 15.54 15.78 15.33 15.66 58,767 +0.12(+0.80%)
Dec 01, 2016 14.79 15.62 14.21 15.54 145,076 +0.91(+6.25%)
Nov 30, 2016 15.37 15.62 14.16 14.62 116,579 -0.66(-4.35%)
Nov 29, 2016 14.79 15.70 14.79 15.29 109,092 +0.62(+4.25%)
Nov 28, 2016 14.21 14.91 14.16 14.66 61,633 +0.42(+2.92%)
Nov 25, 2016 14.41 14.54 14.04 14.25 26,231 -0.21(-1.44%)
Nov 23, 2016 14.46 14.46 14.46 0 +0.33(+2.35%)
Nov 22, 2016 13.92 14.12 13.83 14.12 46,900 +0.21(+1.49%)
Nov 21, 2016 13.87 13.96 13.67 13.92 32,358 +0.12(+0.90%)
Nov 18, 2016 13.79 14.08 13.58 13.79 84,378 -0.04(-0.30%)
Nov 17, 2016 13.83 14.04 13.75 13.83 28,839 +0.04(+0.30%)
Nov 16, 2016 13.62 13.87 13.33 13.79 41,045 +0.25(+1.84%)
Nov 15, 2016 13.71 13.87 13.50 13.54 56,917 -0.12(-0.91%)
Nov 14, 2016 13.38 14.03 13.35 13.67 157,357 +0.29(+2.17%)
Nov 11, 2016 12.84 13.38 12.67 13.38 104,831 +0.66(+5.23%)
Nov 10, 2016 12.88 13.38 12.53 12.71 281,934 +0.04(+0.33%)
Nov 09, 2016 11.92 12.75 11.80 12.67 79,930 +0.75(+6.27%)
Nov 08, 2016 11.59 12.13 11.59 11.92 31,945 +0.38(+3.31%)
Nov 07, 2016 11.75 11.91 11.49 11.54 55,953 +0.00(+0.00%)
Nov 04, 2016 11.46 11.79 11.46 11.54 35,667 +0.04(+0.36%)
Nov 03, 2016 11.46 11.54 11.42 11.50 40,429 +0.04(+0.36%)
Nov 02, 2016 11.42 11.54 11.29 11.46 54,648 -0.08(-0.71%)
Nov 01, 2016 11.58 11.70 11.42 11.54 44,106 +0.00(+0.00%)
Oct 31, 2016 11.50 11.58 11.37 11.54 43,419 -0.04(-0.36%)
Oct 28, 2016 12.20 12.51 11.25 11.58 26,239 -0.66(-5.39%)
Oct 27, 2016 12.28 12.36 12.20 12.24 23,341 +0.00(+0.00%)
Oct 26, 2016 12.36 12.36 12.20 12.24 7,877 -0.12(-1.00%)
Oct 25, 2016 12.36 12.49 12.28 12.36 14,804 -0.04(-0.33%)
Oct 24, 2016 12.36 12.57 12.28 12.40 15,208 +0.04(+0.33%)
Oct 21, 2016 12.20 12.49 12.20 12.36 14,723 +0.04(+0.33%)
Oct 20, 2016 12.28 12.45 12.28 12.32 8,921 +0.08(+0.67%)
Oct 19, 2016 12.32 12.49 12.12 12.24 27,179 -0.08(-0.67%)
Oct 18, 2016 12.28 12.36 12.15 12.32 15,804 +0.12(+1.01%)
Oct 17, 2016 12.12 12.36 12.12 12.20 16,317 +0.06(+0.48%)
Oct 14, 2016 12.19 12.32 11.95 12.14 18,474 +0.10(+0.82%)
Oct 13, 2016 12.17 12.23 11.97 12.04 24,741 -0.19(-1.55%)
Oct 12, 2016 12.17 12.36 12.17 12.23 15,714 +0.11(+0.88%)
Oct 11, 2016 12.21 12.31 11.94 12.12 26,574 -0.12(-0.94%)
Oct 10, 2016 12.20 12.36 12.11 12.24 26,445 +0.15(+1.23%)
Oct 07, 2016 11.98 12.20 11.84 12.09 157,767 +0.17(+1.45%)
Oct 06, 2016 11.72 11.95 11.44 11.92 127,287 +0.24(+2.05%)
Oct 05, 2016 11.68 11.87 11.65 11.68 83,174 +0.00(+0.00%)
Oct 04, 2016 11.75 11.88 11.57 11.68 27,212 -0.07(-0.56%)
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.