Skip to main content

Oppenheimer Holdings (NY: OPY )

40.12 +0.38 (+0.96%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 37.45 38.48 37.45 38.01 55,973 +0.72(+1.94%)
Sep 28, 2023 37.53 38.00 37.16 37.28 64,252 -0.07(-0.19%)
Sep 27, 2023 37.25 38.12 37.25 37.35 60,613 +0.19(+0.51%)
Sep 26, 2023 37.38 37.98 37.12 37.16 103,078 -0.48(-1.27%)
Sep 25, 2023 37.04 37.77 37.27 37.64 40,923 +0.48(+1.28%)
Sep 22, 2023 37.47 37.98 37.15 37.16 25,719 -0.46(-1.21%)
Sep 21, 2023 37.53 37.79 37.00 37.62 57,995 +0.14(+0.37%)
Sep 20, 2023 38.58 38.73 37.48 37.48 17,226 -0.91(-2.38%)
Sep 19, 2023 37.99 38.69 37.80 38.39 21,281 +0.28(+0.73%)
Sep 18, 2023 38.02 38.26 37.54 38.12 17,909 +0.23(+0.60%)
Sep 15, 2023 37.85 38.43 37.70 37.89 48,202 -0.25(-0.65%)
Sep 14, 2023 37.95 38.59 37.75 38.14 67,295 +0.24(+0.63%)
Sep 13, 2023 38.06 38.43 37.46 37.90 81,832 -0.06(-0.16%)
Sep 12, 2023 36.58 38.18 36.47 37.96 64,652 +1.37(+3.74%)
Sep 11, 2023 37.81 37.81 36.55 36.59 13,628 -0.96(-2.56%)
Sep 08, 2023 37.30 37.99 37.28 37.55 30,223 +0.27(+0.72%)
Sep 07, 2023 36.48 37.34 36.48 37.28 24,725 +0.59(+1.60%)
Sep 06, 2023 36.82 37.30 36.18 36.70 35,703 -0.36(-0.96%)
Sep 05, 2023 37.93 38.00 36.90 37.05 32,284 -1.03(-2.71%)
Sep 01, 2023 37.93 38.43 37.72 38.09 29,617 +0.29(+0.76%)
Aug 31, 2023 38.24 38.30 37.60 37.80 19,466 -0.49(-1.27%)
Aug 30, 2023 38.33 38.74 38.15 38.29 21,550 -0.14(-0.36%)
Aug 29, 2023 38.28 38.82 37.66 38.42 16,785 +0.16(+0.41%)
Aug 28, 2023 38.11 38.53 37.30 38.27 19,131 +0.18(+0.47%)
Aug 25, 2023 38.04 38.34 37.73 38.09 26,339 +0.25(+0.66%)
Aug 24, 2023 37.64 38.30 37.64 37.84 22,915 +0.26(+0.69%)
Aug 23, 2023 37.25 37.89 37.05 37.58 14,075 +0.21(+0.56%)
Aug 22, 2023 37.86 37.94 37.20 37.37 26,882 -0.42(-1.10%)
Aug 21, 2023 38.36 38.36 37.77 37.79 25,347 -0.53(-1.37%)
Aug 18, 2023 37.86 38.47 37.84 38.31 24,302 +0.22(+0.57%)
Aug 17, 2023 38.42 38.45 37.97 38.10 22,218 -0.34(-0.88%)
Aug 16, 2023 38.43 38.96 38.33 38.43 25,302 +0.21(+0.55%)
Aug 15, 2023 38.01 38.37 37.82 38.23 24,081 +0.04(+0.10%)
Aug 14, 2023 37.92 38.31 37.56 38.19 36,849 -0.02(-0.05%)
Aug 11, 2023 38.01 38.35 37.80 38.21 30,084 -0.01(-0.03%)
Aug 10, 2023 37.93 38.67 37.48 38.22 28,273 +0.39(+1.02%)
Aug 09, 2023 37.93 38.26 37.71 37.83 32,150 -0.37(-0.96%)
Aug 08, 2023 37.95 38.28 37.27 38.19 31,478 -0.25(-0.64%)
Aug 07, 2023 37.77 38.54 37.57 38.44 27,183 +0.75(+1.99%)
Aug 04, 2023 37.64 38.15 37.55 37.69 31,203 -0.02(-0.05%)
Aug 03, 2023 37.90 37.99 37.61 37.71 31,975 -0.19(-0.50%)
Aug 02, 2023 37.55 37.98 37.35 37.90 35,898 +0.05(+0.13%)
Aug 01, 2023 37.75 38.33 37.55 37.85 30,927 +0.19(+0.50%)
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%)
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.