Oppenheimer Holdings Inc. (OPY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

47.91

+0.72

(+1.53%)

At close: 04:00PM EDT

47.91

+0.06

(+0.13%)

After hours:

04:01PM EDT

Time period:

29 June 2023 - 29 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2024	47.61	47.93	46.91	47.91	47.91	74,600
27 June 2024	46.46	47.19	46.06	47.19	47.19	119,000
26 June 2024	46.55	46.76	46.14	46.67	46.67	41,200
25 June 2024	46.58	47.41	45.94	46.41	46.41	136,300
24 June 2024	46.02	46.57	45.60	46.40	46.40	72,500
21 June 2024	45.75	46.49	44.59	45.96	45.96	76,400
20 June 2024	45.73	46.54	45.73	46.12	46.12	61,800
18 June 2024	46.90	46.90	45.89	46.33	46.33	49,300
17 June 2024	45.49	46.52	45.45	46.41	46.41	41,800
14 June 2024	45.23	45.80	45.00	45.57	45.57	43,600
13 June 2024	46.55	46.70	45.54	45.80	45.80	64,100
12 June 2024	46.64	47.00	46.27	46.72	46.72	32,200
11 June 2024	46.59	46.59	45.92	45.92	45.92	35,500
10 June 2024	46.34	47.30	46.04	46.88	46.88	52,700
07 June 2024	46.61	46.98	46.21	46.50	46.50	47,800
06 June 2024	46.41	47.16	46.00	46.82	46.82	26,700
05 June 2024	45.38	46.29	44.92	46.29	46.29	48,100
04 June 2024	45.79	45.88	45.21	45.42	45.42	42,900
03 June 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
05 Mar 2024	38.17	39.34	38.17	38.77	38.63	44,800
04 Mar 2024	39.68	40.63	38.24	38.25	38.11	88,900
01 Mar 2024	38.21	38.67	38.03	38.59	38.45	27,100
29 Feb 2024	37.99	38.51	37.99	38.30	38.16	26,100
28 Feb 2024	38.62	38.76	37.83	37.94	37.81	33,400
27 Feb 2024	39.09	39.18	38.61	38.75	38.61	22,900
26 Feb 2024	39.42	39.67	39.07	39.08	38.94	17,300
23 Feb 2024	39.90	40.32	39.54	39.64	39.50	30,400
22 Feb 2024	39.40	39.83	39.40	39.71	39.57	38,200
21 Feb 2024	39.44	39.73	38.87	39.26	39.12	21,400
20 Feb 2024	38.80	39.64	38.80	39.34	39.20	24,600
16 Feb 2024	38.85	39.39	38.80	39.09	38.95	46,800
15 Feb 2024	38.71	39.33	38.70	39.20	39.06	23,000
14 Feb 2024	38.03	38.88	37.53	38.71	38.57	33,000
13 Feb 2024	38.43	38.43	37.52	37.67	37.54	37,600
12 Feb 2024	38.78	39.21	38.78	38.84	38.70	21,500
09 Feb 2024	38.56	39.27	38.08	39.08	38.94	24,000
08 Feb 2024	38.53	38.78	37.93	38.77	38.63	34,400
08 Feb 2024	0.15 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

AUD/USD0.6669+0.0018(+0.27%)

OIL81.46-0.28(-0.34%)

GOLD2,336.90+0.30(+0.01%)

Bitcoin AUD90,877.70-1,179.47(-1.28%)

Oppenheimer Holdings Inc. (OPY)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

AUD/USD
0.6669
+0.0018(+0.27%)

OIL
81.46
-0.28(-0.34%)

GOLD
2,336.90
+0.30(+0.01%)

Bitcoin AUD
90,877.70
-1,179.47(-1.28%)