UK markets closed

Oppenheimer Holdings Inc. (OPY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.37+1.23 (+2.79%)
At close: 04:00PM EDT
45.37 -0.16 (-0.35%)
After hours: 04:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202444.4245.5344.1745.3745.3729,600
23 May 202444.5444.5443.8544.1444.1439,000
22 May 202444.5044.5643.5544.2844.2840,400
21 May 202443.8544.3243.6444.1744.1712,800
20 May 202444.5245.0244.0744.1244.1219,200
17 May 202445.3345.5344.6444.8244.8211,300
16 May 202446.7546.7544.9245.1345.1325,600
15 May 202444.4046.2444.1646.1246.1281,900
14 May 202444.2444.2443.6043.9643.9621,900
13 May 202443.8144.1743.3843.9343.9336,400
10 May 202443.0044.0142.7043.8143.8161,200
09 May 202442.6043.0042.3542.6842.6840,300
09 May 20240.15 Dividend
08 May 202441.2442.7441.2442.3942.2425,200
07 May 202441.6642.0741.5141.6841.5320,600
06 May 202440.8342.0540.8341.7541.6024,200
03 May 202440.9640.9640.5240.8340.6914,500
02 May 202440.7541.0940.3740.4840.3415,300
01 May 202440.0241.2040.0240.5540.4127,600
30 Apr 202441.2141.5039.7540.0539.9156,500
29 Apr 202441.1841.7140.6241.2841.1324,700
26 Apr 202439.2441.2539.2440.8040.6633,900
25 Apr 202438.9338.9938.5138.9638.8217,600
24 Apr 202438.5439.0338.5239.0138.8720,700
23 Apr 202438.1638.7138.0938.7038.5619,900
22 Apr 202437.7838.1437.5538.0137.8813,400
19 Apr 202437.5037.8937.3237.6637.5312,200
18 Apr 202437.0037.4836.9337.4837.3523,000
17 Apr 202437.5937.8737.0537.1937.0621,000
16 Apr 202437.2637.5937.0137.3737.2422,200
15 Apr 202437.9538.1037.3137.4237.2922,000
12 Apr 202437.8337.8337.4337.6237.4917,500
11 Apr 202437.7838.1837.7637.9237.7917,000
10 Apr 202438.6338.6337.5938.2638.1226,500
09 Apr 202438.1638.7838.0338.7838.6431,300
08 Apr 202438.7238.7638.3238.3838.2414,900
05 Apr 202438.2538.5337.9238.4438.3022,500
04 Apr 202439.1139.3538.2538.3338.1916,900
03 Apr 202438.3939.1538.3939.0738.9312,500
02 Apr 202438.9639.1838.2538.5438.4030,500
01 Apr 202439.7540.0039.1839.2439.1026,400
28 Mar 202440.0740.2039.8839.9239.7827,300
27 Mar 202439.6639.8339.4639.7439.6022,800
26 Mar 202439.3639.7139.1339.3639.2226,300
25 Mar 202439.5740.1439.3439.3639.2228,800
22 Mar 202439.6439.7439.2139.6539.5130,400
21 Mar 202438.9739.7538.9139.4939.3542,000
20 Mar 202437.4939.0037.3738.9638.8244,100
19 Mar 202437.2138.3237.1437.4537.3246,900
18 Mar 202438.4338.5737.3037.3037.1738,000
15 Mar 202437.5938.7337.5938.5738.4348,900
14 Mar 202438.5238.6237.7337.7337.6028,200
13 Mar 202439.2939.2938.6138.7038.5639,800
12 Mar 202438.7039.3238.7039.1038.9632,600
11 Mar 202439.2639.4238.7039.1639.0239,100
08 Mar 202438.8239.4038.8239.0738.9327,000
07 Mar 202438.8939.3438.5438.7838.6431,300
06 Mar 202439.1439.3338.5838.5938.4542,800
05 Mar 202438.1739.3438.1738.7738.6344,800
04 Mar 202439.6840.6338.2438.2538.1188,900
01 Mar 202438.2138.6738.0338.5938.4527,100
29 Feb 202437.9938.5137.9938.3038.1626,100
28 Feb 202438.6238.7637.8337.9437.8133,400
27 Feb 202439.0939.1838.6138.7538.6122,900
26 Feb 202439.4239.6739.0739.0838.9417,300
23 Feb 202439.9040.3239.5439.6439.5030,400
22 Feb 202439.4039.8339.4039.7139.5738,200
21 Feb 202439.4439.7338.8739.2639.1221,400
20 Feb 202438.8039.6438.8039.3439.2024,600
16 Feb 202438.8539.3938.8039.0938.9546,800
15 Feb 202438.7139.3338.7039.2039.0623,000
14 Feb 202438.0338.8837.5338.7138.5733,000
13 Feb 202438.4338.4337.5237.6737.5437,600
12 Feb 202438.7839.2138.7838.8438.7021,500
09 Feb 202438.5639.2738.0839.0838.9424,000
08 Feb 202438.5338.7837.9338.7738.6334,400
08 Feb 20240.15 Dividend
07 Feb 202438.3438.7437.9238.5638.2731,500
06 Feb 202438.2338.8038.2338.4038.1234,000
05 Feb 202438.3538.7537.9938.5638.2733,500
02 Feb 202438.3739.3338.1338.7938.5036,400
01 Feb 202437.2338.8937.2338.5138.2262,900
31 Jan 202438.3538.6437.2837.3837.1041,500
30 Jan 202438.3238.8238.0038.3138.0369,600
29 Jan 202437.8938.5837.8938.5738.2837,600
26 Jan 202439.9839.9838.7238.8538.5645,100
25 Jan 202438.8639.8938.4339.8939.5957,000
24 Jan 202439.5739.5738.7438.8838.5922,800
23 Jan 202438.8339.4738.3639.2538.9645,300
22 Jan 202439.1739.5138.7538.9938.7019,000
19 Jan 202438.5839.0438.3538.9438.6527,100
18 Jan 202439.0139.1938.2338.7238.4317,200
17 Jan 202438.1238.8438.1238.8438.5555,700
16 Jan 202439.0739.2237.9138.2737.9937,000
12 Jan 202439.6939.9038.5739.2738.9828,000
11 Jan 202439.4239.6339.0539.4139.1219,600
10 Jan 202439.1339.4438.9839.4339.1425,800
09 Jan 202440.3640.3839.3939.3939.1045,300
08 Jan 202440.6340.6440.0340.5740.2765,500
05 Jan 202440.7641.2640.7640.7840.4824,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...