Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

86.29
-4.03 (-4.46%)
NYSE · Last Trade: Mar 1st, 6:55 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202688.2688.4685.9086.2936,00186.29
2/26/202688.6291.4088.0390.3256,28390.32
2/25/202687.0689.7485.9989.5771,34889.57
2/24/202686.5289.1985.5186.3872,43986.38
2/23/202688.1689.5085.5486.5252,45086.52
2/20/202687.1990.4086.6988.3743,01088.37
2/19/202687.4488.6586.4187.6447,90787.64
2/18/202686.6188.4586.6187.7248,71487.72
2/17/202685.8487.3885.1585.8453,44485.84
2/13/202685.2186.5484.1985.8543,95085.85
2/12/202688.3788.3784.0086.4837,62186.30
2/11/202690.0990.8087.0787.3234,61787.14
2/10/202689.4792.2589.4790.5034,28290.31
2/09/202692.4894.0992.1293.0852,59092.89
2/06/202690.9893.1790.7592.4854,59492.29
2/05/202690.5191.4188.3190.5371,54790.34
2/04/202686.2891.8386.2690.78146,97790.59
2/03/202688.0089.0083.0486.59134,86486.41
2/02/202684.5491.7984.5489.07100,71088.88
1/30/202677.7686.6977.7684.0393,26083.86
1/29/202676.0776.9074.8876.2145,30076.05
1/28/202675.6276.5575.0675.1820,91775.02
1/27/202676.2576.2674.7275.6236,75875.46
1/26/202677.4177.9176.6076.8025,67576.64
1/23/202678.9479.3676.0077.1626,47177.00
1/22/202679.5679.8577.4379.5349,01179.36
1/21/202681.1882.2979.3679.7555,24479.58
1/20/202680.5981.8080.0080.2845,15480.11
1/16/202679.4982.3978.4282.0753,89881.90
1/15/202674.6279.5174.6279.0247,40478.86
1/14/202673.9074.8372.8874.6247,53474.46
1/13/202674.4074.7473.6074.1414,44173.99
1/12/202673.2674.8272.7674.5721,77774.41
1/09/202673.5275.3273.0173.9750,43473.82
1/08/202672.8473.5672.8473.5031,72673.35
1/07/202673.9674.0072.4272.8919,23872.74
1/06/202673.7774.4972.4674.1222,72573.97
1/05/202672.7275.2171.2174.1031,88473.95
1/02/202672.0073.0371.3072.6426,00072.49
12/31/202573.5273.8571.2672.2971,36972.14
12/30/202575.6675.6672.5072.8334,21372.68
12/29/202573.7174.6472.5473.5031,12873.35
12/26/202575.2475.2473.1374.1632,46274.01
12/24/202575.5176.0674.4275.9428,10374.78
12/23/202575.8776.8675.7575.7641,20474.61
12/22/202574.6576.8974.6576.2538,00575.09
12/19/202573.8275.0073.1574.49173,01073.36
12/18/202574.0775.4774.0774.0942,57772.96
12/17/202573.4475.3372.8873.2552,07972.14
12/16/202573.3274.3270.9573.2750,48972.15
12/15/202573.1774.1571.9572.4335,16571.33
12/12/202573.9477.1072.6173.0851,88871.97
12/11/202572.4173.0572.0072.5731,41471.47
12/10/202570.2573.0070.0471.9860,18470.88
12/09/202567.9071.8667.9070.6250,93769.55
12/08/202568.0269.0867.8468.0030,32566.96
12/05/202568.7568.7566.7367.8757,53266.84
12/04/202568.2169.5868.2168.4924,32367.45
12/03/202567.1168.7566.0168.7227,81967.67
12/02/202566.4168.1365.9966.9952,98065.97