Oppenheimer Holdings Inc. Class A OPY
NYSE · Vereinigte Staaten · Finanzen
$117,13-0,83 (-0,71 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $117,13 | -0,71 % | $117,56 | $119,07 | $116,87 | 29,01K |
| 2026-09-30 | $117,96 | -0,62 % | $118,81 | $120,52 | $117,51 | 136,00K |
| 2026-09-29 | $118,70 | -0,92 % | $119,60 | $125,25 | $117,34 | 92,80K |
| 2026-09-28 | $119,80 | +0,02 % | $119,60 | $122,34 | $118,01 | 84,10K |
| 2026-09-25 | $119,78 | +1,03 % | $118,33 | $122,93 | $118,33 | 202,80K |
| 2026-09-24 | $118,56 | +2,78 % | $115,89 | $118,56 | $114,43 | 97,20K |
| 2026-09-23 | $115,35 | +2,13 % | $112,39 | $115,74 | $112,34 | 112,30K |
| 2026-09-22 | $112,94 | -5,23 % | $118,39 | $119,04 | $111,05 | 181,00K |
| 2026-09-21 | $119,17 | +3,47 % | $117,44 | $119,99 | $114,61 | 146,40K |
| 2026-09-18 | $115,17 | +0,76 % | $113,99 | $115,72 | $113,36 | 143,60K |
| 2026-09-17 | $114,30 | +1,03 % | $114,25 | $117,51 | $112,39 | 123,30K |
| 2026-09-16 | $113,13 | -5,48 % | $119,83 | $120,53 | $110,35 | 179,20K |
| 2026-09-15 | $119,69 | +0,18 % | $121,27 | $122,22 | $115,79 | 108,10K |
| 2026-09-14 | $119,48 | -3,09 % | $121,93 | $124,01 | $119,48 | 111,60K |
| 2026-09-11 | $123,29 | -0,44 % | $125,44 | $125,44 | $121,58 | 93,50K |
| 2026-09-10 | $123,83 | +0,90 % | $123,00 | $125,76 | $122,72 | 86,70K |
| 2026-09-09 | $122,73 | -0,32 % | $121,90 | $124,74 | $121,23 | 95,70K |
| 2026-09-08 | $123,13 | +0,20 % | $122,25 | $125,88 | $122,20 | 97,50K |
| 2026-09-04 | $122,89 | -1,48 % | $123,60 | $123,60 | $119,41 | 92,40K |
| 2026-09-03 | $124,74 | +6,29 % | $118,47 | $125,55 | $118,47 | 180,50K |
| 2026-09-02 | $117,36 | -1,88 % | $119,94 | $122,28 | $117,16 | 71,40K |
| 2026-09-01 | $119,61 | +0,69 % | $117,16 | $121,87 | $116,92 | 150,70K |
| 2026-08-31 | $118,79 | -0,18 % | $118,53 | $119,30 | $117,09 | 79,60K |
| 2026-08-28 | $119,01 | -0,82 % | $120,15 | $123,73 | $119,01 | 88,70K |
| 2026-08-27 | $120,00 | +3,56 % | $116,13 | $121,65 | $115,89 | 108,80K |
| 2026-08-26 | $115,87 | +0,08 % | $115,87 | $116,35 | $113,53 | 84,00K |
| 2026-08-25 | $115,78 | +0,04 % | $116,99 | $116,99 | $114,97 | 106,00K |
| 2026-08-24 | $115,73 | -0,22 % | $115,71 | $117,36 | $114,32 | 138,10K |
| 2026-08-21 | $115,99 | +3,79 % | $112,69 | $116,16 | $112,69 | 109,20K |
| 2026-08-20 | $111,75 | -1,84 % | $114,07 | $114,24 | $111,00 | 73,90K |
| 2026-08-19 | $113,84 | -2,84 % | $117,55 | $118,79 | $113,83 | 230,20K |
| 2026-08-18 | $117,17 | -0,92 % | $118,05 | $118,30 | $114,84 | 97,70K |
| 2026-08-17 | $118,26 | +1,65 % | $116,00 | $119,36 | $116,00 | 162,70K |
| 2026-08-14 | $116,34 | +1,01 % | $115,00 | $117,38 | $113,46 | 213,80K |
| 2026-08-13 | $115,18 | +0,32 % | $115,50 | $116,95 | $113,67 | 82,80K |
| 2026-08-12 | $114,81 | +1,47 % | $114,09 | $115,70 | $111,73 | 115,00K |
| 2026-08-11 | $113,15 | +1,29 % | $113,82 | $114,30 | $111,85 | 58,50K |
| 2026-08-10 | $111,71 | +0,06 % | $113,04 | $113,58 | $110,16 | 137,30K |
| 2026-08-07 | $111,64 | -2,32 % | $113,23 | $115,92 | $110,86 | 107,80K |
| 2026-08-06 | $114,29 | -1,41 % | $116,52 | $117,22 | $113,75 | 86,70K |
| 2026-08-05 | $115,92 | -0,85 % | $117,88 | $118,71 | $115,56 | 90,80K |
| 2026-08-04 | $116,91 | +3,34 % | $114,50 | $120,70 | $114,27 | 186,90K |
| 2026-08-03 | $113,13 | +6,09 % | $107,14 | $113,17 | $106,00 | 169,70K |
| 2026-07-31 | $106,64 | -3,67 % | $112,36 | $113,27 | $102,71 | 211,60K |
| 2026-07-30 | $110,70 | +0,83 % | $110,75 | $111,91 | $107,68 | 160,00K |
| 2026-07-29 | $109,79 | -1,84 % | $110,99 | $112,42 | $108,70 | 186,00K |
| 2026-07-28 | $111,85 | +1,66 % | $109,42 | $112,49 | $107,54 | 148,30K |
| 2026-07-27 | $110,02 | +0,30 % | $110,68 | $112,76 | $109,27 | 116,20K |
| 2026-07-24 | $109,69 | -0,15 % | $110,18 | $110,92 | $109,13 | 91,60K |
| 2026-07-23 | $109,85 | -0,62 % | $109,17 | $110,69 | $107,13 | 69,40K |
| 2026-07-22 | $110,54 | -0,01 % | $109,75 | $110,74 | $108,63 | 67,20K |
| 2026-07-21 | $110,55 | +2,16 % | $109,60 | $111,81 | $108,74 | 161,60K |
| 2026-07-20 | $108,21 | -0,84 % | $110,10 | $110,51 | $104,68 | 120,20K |
| 2026-07-17 | $109,13 | -2,82 % | $111,61 | $111,85 | $107,34 | 81,20K |
| 2026-07-16 | $112,30 | -5,65 % | $118,79 | $119,60 | $111,67 | 132,00K |
| 2026-07-15 | $119,03 | +0,63 % | $118,77 | $120,47 | $118,11 | 71,30K |
| 2026-07-14 | $118,29 | +1,82 % | $117,04 | $123,24 | $116,30 | 105,10K |
| 2026-07-13 | $116,18 | +0,92 % | $115,38 | $116,52 | $113,93 | 119,80K |
| 2026-07-10 | $115,12 | -0,61 % | $117,13 | $117,33 | $113,65 | 48,40K |
| 2026-07-09 | $115,83 | +3,08 % | $112,91 | $116,40 | $111,23 | 135,50K |
| 2026-07-08 | $112,37 | -1,40 % | $112,26 | $114,37 | $111,01 | 124,70K |
| 2026-07-07 | $113,97 | -1,30 % | $115,67 | $115,75 | $113,29 | 169,00K |
| 2026-07-06 | $115,47 | +5,49 % | $110,29 | $118,60 | $109,46 | 229,30K |
| 2026-07-02 | $109,46 | -2,13 % | $113,14 | $116,64 | $109,46 | 148,60K |
| 2026-07-01 | $111,84 | +5,97 % | $105,71 | $112,19 | $102,12 | 240,30K |
| 2026-06-30 | $105,54 | +1,19 % | $104,10 | $106,78 | $103,69 | 135,30K |
| 2026-06-29 | $104,30 | -0,78 % | $105,45 | $105,45 | $103,14 | 63,10K |
| 2026-06-26 | $105,12 | +0,27 % | $105,01 | $105,79 | $101,63 | 142,30K |
| 2026-06-25 | $104,84 | -0,10 % | $105,25 | $108,48 | $104,23 | 101,80K |
| 2026-06-24 | $104,94 | -6,88 % | $111,76 | $112,00 | $104,48 | 152,60K |
| 2026-06-23 | $112,69 | +1,29 % | $110,97 | $113,02 | $109,90 | 93,20K |
| 2026-06-22 | $111,25 | +3,77 % | $107,93 | $111,45 | $107,93 | 96,10K |
| 2026-06-18 | $107,21 | -0,43 % | $109,27 | $113,88 | $106,14 | 120,20K |
| 2026-06-17 | $107,67 | +1,23 % | $107,18 | $109,57 | $106,05 | 225,20K |
| 2026-06-16 | $106,36 | -0,64 % | $108,09 | $108,86 | $105,19 | 172,20K |
| 2026-06-15 | $107,05 | +3,52 % | $104,33 | $110,12 | $104,33 | 127,20K |
| 2026-06-12 | $103,41 | +2,26 % | $101,42 | $104,97 | $100,37 | 85,80K |
| 2026-06-11 | $101,12 | +1,05 % | $100,62 | $101,83 | $97,50 | 124,20K |
| 2026-06-10 | $100,07 | +0,17 % | $99,40 | $101,68 | $98,91 | 127,00K |
| 2026-06-09 | $99,90 | +2,59 % | $98,78 | $102,55 | $98,47 | 156,70K |
| 2026-06-08 | $97,38 | +0,05 % | $97,33 | $99,45 | $97,33 | 56,70K |
| 2026-06-05 | $97,33 | -3,10 % | $100,95 | $101,00 | $97,16 | 57,60K |
| 2026-06-04 | $100,44 | +6,49 % | $95,21 | $100,61 | $94,86 | 120,00K |
| 2026-06-03 | $94,32 | -0,81 % | $93,80 | $94,70 | $92,00 | 130,20K |
| 2026-06-02 | $95,09 | -0,44 % | $95,75 | $97,82 | $94,39 | 115,50K |
| 2026-06-01 | $95,51 | +4,19 % | $91,54 | $95,59 | $90,00 | 108,20K |
| 2026-05-29 | $91,67 | +0,59 % | $91,39 | $92,54 | $90,91 | 148,70K |
| 2026-05-28 | $91,13 | -0,84 % | $91,19 | $93,18 | $90,13 | 56,50K |
| 2026-05-27 | $91,90 | -2,60 % | $93,23 | $94,08 | $91,37 | 46,60K |
| 2026-05-26 | $94,35 | +0,52 % | $94,50 | $95,60 | $92,32 | 38,20K |