Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Oppenheimer Holdings Inc (OPY)
Oppenheimer Holdings Inc (OPY) Historical

OPY Oppenheimer Holdings Inc

41.07

-0.21 (-0.51%)

Last Updated: 11:11:42

Delayed by 15 minutes

OPY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	41.28	0.48	1.18%	41.18	41.705	40.62	24,656
Apr 26 2024	40.80	1.84	4.72%	39.24	41.245	39.24	33,889
Apr 25 2024	38.96	-0.05	-0.13%	38.56	38.99	38.51	17,373
Apr 24 2024	39.01	0.31	0.80%	38.54	39.03	38.515	20,712
Apr 23 2024	38.70	0.69	1.82%	38.16	38.7138	38.09	19,906
Apr 22 2024	38.01	0.35	0.93%	37.91	38.14	37.549	13,361
Apr 19 2024	37.66	0.18	0.48%	37.50	37.885	37.32	12,232
Apr 18 2024	37.48	0.29	0.78%	37.00	37.51	36.93	22,969
Apr 17 2024	37.19	-0.18	-0.48%	37.58	37.87	37.05	21,049
Apr 16 2024	37.37	-0.05	-0.13%	37.55	37.59	37.01	21,360
Apr 15 2024	37.42	-0.20	-0.53%	37.95	38.10	37.31	22,030
Apr 12 2024	37.62	-0.30	-0.79%	37.83	38.02	37.43	17,540
Apr 11 2024	37.92	-0.34	-0.89%	38.26	38.26	37.76	16,951
Apr 10 2024	38.26	-0.52	-1.34%	38.45	38.45	37.59	24,766
Apr 09 2024	38.78	0.40	1.04%	38.31	38.78	38.03	31,303
Apr 08 2024	38.38	-0.06	-0.16%	38.72	38.76	38.38	14,928
Apr 05 2024	38.44	0.11	0.29%	38.25	38.53	37.92	21,779
Apr 04 2024	38.33	-0.74	-1.89%	39.19	39.355	38.25	16,883
Apr 03 2024	39.07	0.53	1.38%	38.39	39.15	38.39	12,471
Apr 02 2024	38.54	-0.70	-1.78%	38.97	39.02	38.25	29,038
Apr 01 2024	39.24	-0.68	-1.70%	39.75	40.00	39.18	26,392
Mar 28 2024	39.92	0.18	0.45%	39.91	40.20	39.88	27,275
Mar 27 2024	39.74	0.38	0.97%	39.71	39.83	39.46	22,759
Mar 26 2024	39.36	0.00	0.00%	39.36	39.84	39.13	26,304
Mar 25 2024	39.36	-0.29	-0.73%	39.57	40.14	39.34	28,763
Mar 22 2024	39.65	0.16	0.41%	39.64	39.74	39.21	30,363
Mar 21 2024	39.49	0.53	1.36%	38.97	39.75	38.91	41,993
Mar 20 2024	38.96	1.51	4.03%	37.49	39.00	37.37	43,866
Mar 19 2024	37.45	0.15	0.40%	37.21	38.32	37.14	46,927
Mar 18 2024	37.30	-1.27	-3.29%	38.43	38.57	37.30	37,955
Mar 15 2024	38.57	0.84	2.23%	37.59	38.73	37.59	48,359
Mar 14 2024	37.73	-0.97	-2.51%	38.52	38.62	37.73	28,185
Mar 13 2024	38.70	-0.40	-1.02%	39.21	39.29	38.65	39,753
Mar 12 2024	39.10	-0.06	-0.15%	39.05	39.32	38.49	32,636
Mar 11 2024	39.16	0.09	0.23%	39.26	39.42	38.70	39,056
Mar 08 2024	39.07	0.29	0.75%	38.85	39.40	38.8174	26,976
Mar 07 2024	38.78	0.19	0.49%	38.89	39.34	38.54	31,348
Mar 06 2024	38.59	-0.18	-0.46%	39.14	39.33	38.58	42,777
Mar 05 2024	38.77	0.52	1.36%	38.17	39.335	38.17	44,795
Mar 04 2024	38.25	-0.34	-0.88%	39.68	40.6312	38.24	88,869
Mar 01 2024	38.59	0.29	0.76%	38.21	38.67	38.03	27,118
Feb 29 2024	38.30	0.36	0.95%	37.99	38.51	37.99	26,130
Feb 28 2024	37.94	-0.81	-2.09%	38.62	39.06	37.83	33,373
Feb 27 2024	38.75	-0.33	-0.84%	39.09	39.1764	38.61	22,900
Feb 26 2024	39.08	-0.56	-1.41%	39.42	39.67	39.07	17,292
Feb 23 2024	39.64	-0.07	-0.18%	39.90	40.3248	39.56	30,373
Feb 22 2024	39.71	0.45	1.15%	39.41	39.83	39.35	38,204
Feb 21 2024	39.26	-0.08	-0.20%	39.18	39.73	38.87	21,408
Feb 20 2024	39.34	0.25	0.64%	38.80	39.64	38.80	24,635
Feb 16 2024	39.09	-0.11	-0.28%	38.85	39.39	38.80	46,789
Feb 15 2024	39.20	0.49	1.27%	38.87	39.33	38.70	22,952
Feb 14 2024	38.71	1.04	2.76%	38.03	38.8798	37.53	32,983
Feb 13 2024	37.67	-1.17	-3.01%	38.07	38.37	37.52	37,453
Feb 12 2024	38.84	-0.24	-0.61%	38.78	39.23	38.78	21,474
Feb 09 2024	39.08	0.31	0.80%	38.56	39.27	38.08	23,999
Feb 08 2024	38.77	0.21	0.54%	38.53	38.785	37.93	34,396
Feb 07 2024	38.56	0.16	0.42%	38.34	38.74	37.925	31,405
Feb 06 2024	38.40	-0.16	-0.41%	38.59	38.7999	38.23	34,014
Feb 05 2024	38.56	-0.23	-0.59%	38.61	38.75	37.62	33,526
Feb 02 2024	38.79	0.28	0.73%	38.21	39.33	38.125	36,424
Feb 01 2024	38.51	1.13	3.02%	37.23	38.89	37.23	62,914
Jan 31 2024	37.38	-0.93	-2.43%	38.35	38.6399	37.28	41,517

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions