Skip to main content

Oppenheimer Holdings (NY: OPY )

40.81 +0.34 (+0.83%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.04 23.26 22.96 23.04 68,709 +0.00(+0.00%)
Apr 27, 2018 23.04 23.26 22.79 23.04 77,292 +0.21(+0.94%)
Apr 26, 2018 22.70 22.96 22.49 22.83 28,520 +0.17(+0.76%)
Apr 25, 2018 22.87 23.04 22.62 22.66 39,661 -0.17(-0.75%)
Apr 24, 2018 23.17 23.22 22.70 22.83 37,383 -0.21(-0.93%)
Apr 23, 2018 23.17 23.22 22.89 23.04 36,840 -0.13(-0.56%)
Apr 20, 2018 23.13 23.34 23.00 23.17 41,087 +0.00(+0.00%)
Apr 19, 2018 23.22 23.52 23.17 23.17 37,969 -0.09(-0.37%)
Apr 18, 2018 23.43 23.56 23.22 23.26 80,772 -0.13(-0.55%)
Apr 17, 2018 23.34 23.52 23.30 23.39 83,885 +0.17(+0.74%)
Apr 16, 2018 22.70 23.30 22.62 23.22 82,483 +0.64(+2.85%)
Apr 13, 2018 22.83 22.83 22.40 22.57 57,370 -0.13(-0.57%)
Apr 12, 2018 22.57 22.83 22.57 22.70 52,656 +0.26(+1.15%)
Apr 11, 2018 22.14 22.44 22.06 22.44 53,446 +0.13(+0.58%)
Apr 10, 2018 22.36 22.66 22.23 22.31 45,011 +0.17(+0.78%)
Apr 09, 2018 22.14 22.57 22.06 22.14 39,082 +0.09(+0.39%)
Apr 06, 2018 22.31 22.49 21.84 22.06 52,840 -0.39(-1.72%)
Apr 05, 2018 22.31 22.70 21.91 22.44 54,519 +0.34(+1.55%)
Apr 04, 2018 21.54 22.23 21.54 22.10 59,783 +0.30(+1.38%)
Apr 03, 2018 21.50 21.89 21.11 21.80 62,605 +0.34(+1.60%)
Apr 02, 2018 22.01 22.14 21.24 21.46 63,542 -0.64(-2.91%)
Mar 29, 2018 22.10 22.10 22.10 0 +0.17(+0.78%)
Mar 28, 2018 21.93 22.10 21.63 21.93 56,894 +0.04(+0.20%)
Mar 27, 2018 22.66 22.79 21.84 21.89 66,526 -0.60(-2.67%)
Mar 26, 2018 22.36 22.57 22.10 22.49 56,716 +0.47(+2.14%)
Mar 23, 2018 22.83 23.00 21.97 22.01 56,016 -0.82(-3.57%)
Mar 22, 2018 23.04 23.26 22.79 22.83 58,067 -0.43(-1.84%)
Mar 21, 2018 23.22 23.52 22.92 23.26 69,704 +0.09(+0.37%)
Mar 20, 2018 23.30 23.52 23.00 23.17 101,521 -0.04(-0.18%)
Mar 19, 2018 23.43 23.47 22.92 23.22 94,417 -0.17(-0.73%)
Mar 16, 2018 23.13 23.77 23.11 23.39 124,611 +0.30(+1.30%)
Mar 15, 2018 23.73 23.95 23.04 23.09 89,759 -0.60(-2.54%)
Mar 14, 2018 23.52 24.37 22.79 23.69 112,783 +0.17(+0.73%)
Mar 13, 2018 23.73 23.82 23.43 23.52 43,997 -0.09(-0.36%)
Mar 12, 2018 23.73 23.77 23.39 23.60 61,449 -0.04(-0.18%)
Mar 09, 2018 23.69 23.73 23.43 23.65 45,049 +0.13(+0.55%)
Mar 08, 2018 23.04 23.60 22.92 23.52 82,349 +0.52(+2.24%)
Mar 07, 2018 23.17 22.86 23.00 42,548 -0.09(-0.37%)
Mar 06, 2018 22.96 23.13 22.74 23.09 60,464 +0.21(+0.94%)
Mar 05, 2018 22.57 22.96 22.27 22.87 71,894 +0.13(+0.57%)
Mar 02, 2018 22.66 22.87 21.93 22.74 65,749 +0.00(+0.00%)
Mar 01, 2018 22.83 23.04 22.53 22.74 93,995 -0.04(-0.19%)
Feb 28, 2018 23.13 23.69 22.66 22.79 133,423 -0.21(-0.93%)
Feb 27, 2018 23.26 23.60 22.83 23.00 92,568 -0.13(-0.56%)
Feb 26, 2018 22.79 23.43 22.79 23.13 106,483 +0.34(+1.51%)
Feb 23, 2018 22.79 22.96 22.42 22.79 54,670 +0.09(+0.38%)
Feb 22, 2018 22.92 22.70 71,089 -0.09(-0.38%)
Feb 21, 2018 22.44 23.09 22.14 22.79 64,650 +0.39(+1.72%)
Feb 20, 2018 22.92 23.00 22.27 22.40 23,819 -0.56(-2.43%)
Feb 16, 2018 22.96 22.96 22.96 0 +0.30(+1.33%)
Feb 15, 2018 22.87 22.87 22.14 22.66 74,325 -0.04(-0.19%)
Feb 14, 2018 21.97 22.87 21.76 22.70 75,301 +0.56(+2.52%)
Feb 13, 2018 22.36 22.49 22.10 22.14 49,630 -0.30(-1.34%)
Feb 12, 2018 22.62 22.87 22.06 22.44 52,867 -0.09(-0.38%)
Feb 09, 2018 22.62 22.87 21.97 22.53 99,878 +0.27(+1.20%)
Feb 08, 2018 23.16 23.20 22.22 22.26 72,581 -0.90(-3.87%)
Feb 07, 2018 23.03 23.03 22.61 23.16 116,176 +0.13(+0.56%)
Feb 06, 2018 23.67 24.23 22.26 23.03 212,024 -1.41(-5.77%)
Feb 05, 2018 23.76 24.83 23.76 24.44 154,612 +0.47(+1.96%)
Feb 02, 2018 24.14 24.31 23.84 23.97 63,013 -0.17(-0.71%)
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.