Oppenheimer Holdings Inc. (OPY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

41.06

+0.23

(+0.56%)

As of 09:43AM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	40.83	41.06	40.83	41.06	41.06	912
03 May 2024	-	-	-	-	-	-
02 May 2024	40.75	41.09	40.37	40.48	40.48	15,300
01 May 2024	40.02	41.20	40.02	40.55	40.55	27,600
30 Apr 2024	41.21	41.50	39.75	40.05	40.05	56,500
29 Apr 2024	41.18	41.71	40.62	41.28	41.28	24,700
26 Apr 2024	39.24	41.25	39.24	40.80	40.80	33,900
25 Apr 2024	38.93	38.99	38.51	38.96	38.96	17,600
24 Apr 2024	38.54	39.03	38.52	39.01	39.01	20,700
23 Apr 2024	38.16	38.71	38.09	38.70	38.70	19,900
22 Apr 2024	37.78	38.14	37.55	38.01	38.01	13,400
19 Apr 2024	37.50	37.89	37.32	37.66	37.66	12,200
18 Apr 2024	37.00	37.48	36.93	37.48	37.48	23,000
17 Apr 2024	37.59	37.87	37.05	37.19	37.19	21,000
16 Apr 2024	37.26	37.59	37.01	37.37	37.37	22,200
15 Apr 2024	37.95	38.10	37.31	37.42	37.42	22,000
12 Apr 2024	37.83	37.83	37.43	37.62	37.62	17,500
11 Apr 2024	37.78	38.18	37.76	37.92	37.92	17,000
10 Apr 2024	38.63	38.63	37.59	38.26	38.26	26,500
09 Apr 2024	38.16	38.78	38.03	38.78	38.78	31,300
08 Apr 2024	38.72	38.76	38.32	38.38	38.38	14,900
05 Apr 2024	38.25	38.53	37.92	38.44	38.44	22,500
04 Apr 2024	39.11	39.35	38.25	38.33	38.33	16,900
03 Apr 2024	38.39	39.15	38.39	39.07	39.07	12,500
02 Apr 2024	38.96	39.18	38.25	38.54	38.54	30,500
01 Apr 2024	39.75	40.00	39.18	39.24	39.24	26,400
28 Mar 2024	40.07	40.20	39.88	39.92	39.92	27,300
27 Mar 2024	39.66	39.83	39.46	39.74	39.74	22,800
26 Mar 2024	39.36	39.71	39.13	39.36	39.36	26,300
25 Mar 2024	39.57	40.14	39.34	39.36	39.36	28,800
22 Mar 2024	39.64	39.74	39.21	39.65	39.65	30,400
21 Mar 2024	38.97	39.75	38.91	39.49	39.49	42,000
20 Mar 2024	37.49	39.00	37.37	38.96	38.96	44,100
19 Mar 2024	37.21	38.32	37.14	37.45	37.45	46,900
18 Mar 2024	38.43	38.57	37.30	37.30	37.30	38,000
15 Mar 2024	37.59	38.73	37.59	38.57	38.57	48,900
14 Mar 2024	38.52	38.62	37.73	37.73	37.73	28,200
13 Mar 2024	39.29	39.29	38.61	38.70	38.70	39,800
12 Mar 2024	38.70	39.32	38.70	39.10	39.10	32,600
11 Mar 2024	39.26	39.42	38.70	39.16	39.16	39,100
08 Mar 2024	38.82	39.40	38.82	39.07	39.07	27,000
07 Mar 2024	38.89	39.34	38.54	38.78	38.78	31,300
06 Mar 2024	39.14	39.33	38.58	38.59	38.59	42,800
05 Mar 2024	38.17	39.34	38.17	38.77	38.77	44,800
04 Mar 2024	39.68	40.63	38.24	38.25	38.25	88,900
01 Mar 2024	38.21	38.67	38.03	38.59	38.59	27,100
29 Feb 2024	37.99	38.51	37.99	38.30	38.30	26,100
28 Feb 2024	38.62	38.76	37.83	37.94	37.94	33,400
27 Feb 2024	39.09	39.18	38.61	38.75	38.75	22,900
26 Feb 2024	39.42	39.67	39.07	39.08	39.08	17,300
23 Feb 2024	39.90	40.32	39.54	39.64	39.64	30,400
22 Feb 2024	39.40	39.83	39.40	39.71	39.71	38,200
21 Feb 2024	39.44	39.73	38.87	39.26	39.26	21,400
20 Feb 2024	38.80	39.64	38.80	39.34	39.34	24,600
16 Feb 2024	38.85	39.39	38.80	39.09	39.09	46,800
15 Feb 2024	38.71	39.33	38.70	39.20	39.20	23,000
14 Feb 2024	38.03	38.88	37.53	38.71	38.71	33,000
13 Feb 2024	38.43	38.43	37.52	37.67	37.67	37,600
12 Feb 2024	38.78	39.21	38.78	38.84	38.84	21,500
09 Feb 2024	38.56	39.27	38.08	39.08	39.08	24,000
08 Feb 2024	38.53	38.78	37.93	38.77	38.77	34,400
08 Feb 2024	0.15 Dividend
07 Feb 2024	38.34	38.74	37.92	38.56	38.41	31,500
06 Feb 2024	38.23	38.80	38.23	38.40	38.25	34,000
05 Feb 2024	38.35	38.75	37.99	38.56	38.41	33,500
02 Feb 2024	38.37	39.33	38.13	38.79	38.64	36,400
01 Feb 2024	37.23	38.89	37.23	38.51	38.36	62,900
31 Jan 2024	38.35	38.64	37.28	37.38	37.23	41,500
30 Jan 2024	38.32	38.82	38.00	38.31	38.16	69,600
29 Jan 2024	37.89	38.58	37.89	38.57	38.42	37,600
26 Jan 2024	39.98	39.98	38.72	38.85	38.70	45,100
25 Jan 2024	38.86	39.89	38.43	39.89	39.73	57,000
24 Jan 2024	39.57	39.57	38.74	38.88	38.73	22,800
23 Jan 2024	38.83	39.47	38.36	39.25	39.10	45,300
22 Jan 2024	39.17	39.51	38.75	38.99	38.84	19,000
19 Jan 2024	38.58	39.04	38.35	38.94	38.79	27,100
18 Jan 2024	39.01	39.19	38.23	38.72	38.57	17,200
17 Jan 2024	38.12	38.84	38.12	38.84	38.69	55,700
16 Jan 2024	39.07	39.22	37.91	38.27	38.12	37,000
12 Jan 2024	39.69	39.90	38.57	39.27	39.12	28,000
11 Jan 2024	39.42	39.63	39.05	39.41	39.26	19,600
10 Jan 2024	39.13	39.44	38.98	39.43	39.28	25,800
09 Jan 2024	40.36	40.38	39.39	39.39	39.24	45,300
08 Jan 2024	40.63	40.64	40.03	40.57	40.41	65,500
05 Jan 2024	40.76	41.26	40.76	40.78	40.62	24,000
04 Jan 2024	40.75	41.48	40.75	40.91	40.75	57,900
03 Jan 2024	40.94	41.16	40.51	40.66	40.50	57,300
02 Jan 2024	40.95	41.38	40.82	41.31	41.15	35,700
29 Dec 2023	41.68	41.91	41.15	41.32	41.16	32,400
28 Dec 2023	41.37	41.85	41.28	41.71	41.55	61,200
27 Dec 2023	41.04	41.38	40.95	41.30	41.14	20,600
26 Dec 2023	40.80	41.50	40.55	41.22	41.06	32,500
22 Dec 2023	40.97	41.68	40.61	41.07	40.91	74,700
21 Dec 2023	40.45	41.06	40.24	40.87	40.71	43,700
20 Dec 2023	41.15	41.44	40.26	40.33	40.17	56,100
19 Dec 2023	40.12	41.23	40.05	40.88	40.72	67,700
18 Dec 2023	40.22	40.62	39.50	40.07	39.91	75,100
15 Dec 2023	40.52	41.02	40.23	40.27	40.11	39,100
14 Dec 2023	40.91	41.35	40.70	40.70	40.54	37,700
13 Dec 2023	40.29	40.94	39.92	40.44	40.28	57,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1666+0.0014(+0.12%)

GBP/USD1.2586+0.0039(+0.31%)

Bitcoin GBP50,749.62-205.95(-0.40%)

Oppenheimer Holdings Inc. (OPY)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1666
+0.0014(+0.12%)

GBP/USD
1.2586
+0.0039(+0.31%)

Bitcoin GBP
50,749.62
-205.95(-0.40%)