8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

Oppenheimer Holdings Inc. (OPY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

52.94

-5.00

(-8.63%)

At close: 04:00PM EDT

52.94

-0.13

(-0.24%)

After hours:

04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	56.79	57.45	52.10	52.94	52.94	138,600
25 Jul 2024	54.55	58.35	54.55	57.94	57.94	73,900
24 Jul 2024	55.12	55.62	54.51	54.74	54.74	104,600
23 Jul 2024	54.35	55.73	54.17	55.00	55.00	74,400
22 Jul 2024	53.50	54.85	53.30	54.79	54.79	38,700
19 Jul 2024	52.50	53.64	52.50	53.35	53.35	37,400
18 Jul 2024	53.25	53.95	52.40	52.69	52.69	32,400
17 Jul 2024	52.35	53.15	52.35	53.10	53.10	27,900
16 Jul 2024	53.00	53.05	52.40	52.50	52.50	30,900
15 Jul 2024	51.99	53.57	51.99	52.46	52.46	43,400
12 Jul 2024	51.60	52.10	51.24	51.51	51.51	30,700
11 Jul 2024	50.38	51.10	50.04	51.10	51.10	36,300
10 Jul 2024	49.25	49.89	49.13	49.86	49.86	26,100
09 Jul 2024	49.00	49.65	48.98	49.19	49.19	49,400
08 Jul 2024	49.40	50.14	49.03	49.31	49.31	19,000
05 Jul 2024	49.50	49.50	48.80	49.39	49.39	29,900
03 Jul 2024	49.72	50.01	49.13	49.38	49.38	24,700
02 Jul 2024	49.22	49.84	49.09	49.57	49.57	47,700
01 Jul 2024	48.26	49.16	47.47	49.16	49.16	135,700
28 Jun 2024	47.61	47.93	46.91	47.91	47.91	74,600
27 Jun 2024	46.46	47.19	46.06	47.19	47.19	119,000
26 Jun 2024	46.55	46.76	46.14	46.67	46.67	41,200
25 Jun 2024	46.58	47.41	45.94	46.41	46.41	136,300
24 Jun 2024	46.02	46.57	45.60	46.40	46.40	72,500
21 Jun 2024	45.75	46.49	44.59	45.96	45.96	76,400
20 Jun 2024	45.73	46.54	45.73	46.12	46.12	61,800
18 Jun 2024	46.90	46.90	45.89	46.33	46.33	49,300
17 Jun 2024	45.49	46.52	45.45	46.41	46.41	41,800
14 Jun 2024	45.23	45.80	45.00	45.57	45.57	43,600
13 Jun 2024	46.55	46.70	45.54	45.80	45.80	64,100
12 Jun 2024	46.64	47.00	46.27	46.72	46.72	32,200
11 Jun 2024	46.59	46.59	45.92	45.92	45.92	35,500
10 Jun 2024	46.34	47.30	46.04	46.88	46.88	52,700
07 Jun 2024	46.61	46.98	46.21	46.50	46.50	47,800
06 Jun 2024	46.41	47.16	46.00	46.82	46.82	26,700
05 Jun 2024	45.38	46.29	44.92	46.29	46.29	48,100
04 Jun 2024	45.79	45.88	45.21	45.42	45.42	42,900
03 Jun 2024	45.57	45.94	45.10	45.77	45.77	19,600
31 May 2024	45.19	45.95	44.55	45.68	45.68	55,100
30 May 2024	45.02	45.53	44.85	44.90	44.90	41,100
29 May 2024	45.43	46.10	44.90	45.01	45.01	29,900
28 May 2024	45.16	45.64	44.88	45.62	45.62	44,400
24 May 2024	44.42	45.53	44.17	45.37	45.37	29,600
23 May 2024	44.54	44.54	43.85	44.14	44.14	39,000
22 May 2024	44.50	44.56	43.55	44.28	44.28	40,400
21 May 2024	43.85	44.32	43.64	44.17	44.17	12,800
20 May 2024	44.52	45.02	44.07	44.12	44.12	19,200
17 May 2024	45.33	45.53	44.64	44.82	44.82	11,300
16 May 2024	46.75	46.75	44.92	45.13	45.13	25,600
15 May 2024	44.40	46.24	44.16	46.12	46.12	81,900
14 May 2024	44.24	44.24	43.60	43.96	43.96	21,900
13 May 2024	43.81	44.17	43.38	43.93	43.93	36,400
10 May 2024	43.00	44.01	42.70	43.81	43.81	61,200
09 May 2024	42.60	43.00	42.35	42.68	42.68	40,300
09 May 2024	0.15 Dividend
08 May 2024	41.24	42.74	41.24	42.39	42.24	25,200
07 May 2024	41.66	42.07	41.51	41.68	41.53	20,600
06 May 2024	40.83	42.05	40.83	41.75	41.60	24,200
03 May 2024	40.96	40.96	40.52	40.83	40.69	14,500
02 May 2024	40.75	41.09	40.37	40.48	40.34	15,300
01 May 2024	40.02	41.20	40.02	40.55	40.41	27,600
30 Apr 2024	41.21	41.50	39.75	40.05	39.91	56,500
29 Apr 2024	41.18	41.71	40.62	41.28	41.13	24,700
26 Apr 2024	39.24	41.25	39.24	40.80	40.66	33,900
25 Apr 2024	38.93	38.99	38.51	38.96	38.82	17,600
24 Apr 2024	38.54	39.03	38.52	39.01	38.87	20,700
23 Apr 2024	38.16	38.71	38.09	38.70	38.56	19,900
22 Apr 2024	37.78	38.14	37.55	38.01	37.88	13,400
19 Apr 2024	37.50	37.89	37.32	37.66	37.53	12,200
18 Apr 2024	37.00	37.48	36.93	37.48	37.35	23,000
17 Apr 2024	37.59	37.87	37.05	37.19	37.06	21,000
16 Apr 2024	37.26	37.59	37.01	37.37	37.24	22,200
15 Apr 2024	37.95	38.10	37.31	37.42	37.29	22,000
12 Apr 2024	37.83	37.83	37.43	37.62	37.49	17,500
11 Apr 2024	37.78	38.18	37.76	37.92	37.79	17,000
10 Apr 2024	38.63	38.63	37.59	38.26	38.12	26,500
09 Apr 2024	38.16	38.78	38.03	38.78	38.64	31,300
08 Apr 2024	38.72	38.76	38.32	38.38	38.24	14,900
05 Apr 2024	38.25	38.53	37.92	38.44	38.30	22,500
04 Apr 2024	39.11	39.35	38.25	38.33	38.19	16,900
03 Apr 2024	38.39	39.15	38.39	39.07	38.93	12,500
02 Apr 2024	38.96	39.18	38.25	38.54	38.40	30,500
01 Apr 2024	39.75	40.00	39.18	39.24	39.10	26,400
28 Mar 2024	40.07	40.20	39.88	39.92	39.78	27,300
27 Mar 2024	39.66	39.83	39.46	39.74	39.60	22,800
26 Mar 2024	39.36	39.71	39.13	39.36	39.22	26,300
25 Mar 2024	39.57	40.14	39.34	39.36	39.22	28,800
22 Mar 2024	39.64	39.74	39.21	39.65	39.51	30,400
21 Mar 2024	38.97	39.75	38.91	39.49	39.35	42,000
20 Mar 2024	37.49	39.00	37.37	38.96	38.82	44,100
19 Mar 2024	37.21	38.32	37.14	37.45	37.32	46,900
18 Mar 2024	38.43	38.57	37.30	37.30	37.17	38,000
15 Mar 2024	37.59	38.73	37.59	38.57	38.43	48,900
14 Mar 2024	38.52	38.62	37.73	37.73	37.60	28,200
13 Mar 2024	39.29	39.29	38.61	38.70	38.56	39,800
12 Mar 2024	38.70	39.32	38.70	39.10	38.96	32,600
11 Mar 2024	39.26	39.42	38.70	39.16	39.02	39,100
08 Mar 2024	38.82	39.40	38.82	39.07	38.93	27,000
07 Mar 2024	38.89	39.34	38.54	38.78	38.64	31,300
06 Mar 2024	39.14	39.33	38.58	38.59	38.45	42,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP52,697.03+668.95(+1.29%)

8 champion homes in Olympic host cities

Oppenheimer Holdings Inc. (OPY)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
52,697.03
+668.95(+1.29%)