Oppenheimer Holdings Inc. Class A OPY
NYSE · United States · Finance
$119.30+1.34 (+1.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $118.96 | +0.85% | $117.56 | $119.07 | $116.74 | 45.29K |
| 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 |