Oppenheimer Holdings Inc. - OPY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.4	74.14	74.14	74.74	73.6	14,441
January 12, 2026	73.26	74.57	74.57	74.82	72.76	21,800
January 09, 2026	73.52	73.97	73.97	75.32	73.01	50,434
January 08, 2026	72.84	73.5	73.5	73.56	72.84	31,726
January 07, 2026	73.96	72.89	72.89	74	72.43	19,239
January 06, 2026	73.77	74.12	74.12	74.49	72.46	22,725
January 05, 2026	72.72	74.1	74.1	75.21	71.21	31,900
January 02, 2026	72	72.64	72.64	73.03	71.3	26,000
December 31, 2025	73.52	72.29	72.29	73.85	71.26	71,400
December 30, 2025	75.66	72.83	72.83	75.66	72.5	34,213
December 29, 2025	73.71	73.5	73.5	74.64	72.54	31,128
December 26, 2025	75.09	74.16	74.16	75.24	73.13	27,562
December 24, 2025	75.51	75.94	75.94	76.06	74.42	28,103
December 23, 2025	75.87	75.76	75.76	76.86	75.75	41,204
December 22, 2025	74.65	76.25	76.25	76.9	74.65	38,005
December 19, 2025	73.82	74.49	74.49	75	73.15	173,010
December 18, 2025	74.07	74.09	74.09	75.47	74.07	42,600
December 17, 2025	73.44	73.25	73.25	75.33	72.88	52,100
December 16, 2025	73.32	73.27	73.27	74.32	70.96	50,500
December 15, 2025	73.17	72.43	72.43	74.15	71.95	35,200
December 12, 2025	73.94	73.08	73.08	77.1	72.61	51,900
December 11, 2025	72.41	72.57	72.57	73.05	72.03	23,835
December 10, 2025	70.25	71.98	71.98	73	70.04	60,200
December 09, 2025	67.9	70.62	70.62	71.86	67.9	50,937
December 08, 2025	68.02	68	68	69.08	67.84	30,325
December 05, 2025	68.75	67.87	67.87	68.75	66.73	57,532
December 04, 2025	68.21	68.49	68.49	69.58	68.21	24,323
December 03, 2025	67.11	68.72	68.72	68.75	66.01	27,819
December 02, 2025	66.41	66.99	66.99	68.13	65.99	53,000
December 01, 2025	66.87	67.33	67.33	68.42	66.87	19,100
November 28, 2025	68	68.03	68.03	68.38	67.59	11,900
November 26, 2025	67.58	67.92	67.92	68.38	66.69	23,732
November 25, 2025	67	67.53	67.53	67.7	65.66	41,480
November 24, 2025	66.32	66.72	66.72	67.4	66.32	28,700
November 21, 2025	66.28	66.08	66.08	67.7	65.46	35,041
November 20, 2025	67.28	65.63	65.63	67.28	65.24	47,509
November 19, 2025	64.14	66.22	66.22	66.6	64.05	40,722
November 18, 2025	63.85	64.23	64.23	66.19	63.85	46,411
November 17, 2025	66.6	64.43	64.43	67.16	63.81	47,539
November 14, 2025	67.56	67.16	67.16	68.35	67.16	21,919
November 13, 2025	69.76	68.38	68.2	69.89	67.53	28,825
November 12, 2025	69.84	69.7	69.52	70.21	68.91	31,720
November 11, 2025	67.34	69.56	69.38	69.99	67.34	64,100
November 10, 2025	67.79	67.68	67.5	68.55	67.01	38,507
November 07, 2025	67.81	67.93	67.93	68.94	66.99	29,317
November 06, 2025	68.12	67.62	67.62	69.11	67.25	28,548
November 05, 2025	67	68.15	68.15	68.44	66.5	64,100
November 04, 2025	66.74	66.47	66.47	68.12	66.28	42,148
November 03, 2025	70.05	67.03	67.03	70.39	66.03	53,637
October 31, 2025	74.68	69.76	69.76	75.12	69.14	69,800
October 30, 2025	68.39	69.25	69.25	69.3	67.73	36,771
October 29, 2025	70.02	68.82	68.82	70.76	68	49,048
October 28, 2025	69	69.8	69.8	70.69	68.24	40,100
October 27, 2025	69.95	69.19	69.19	70.51	69.19	24,300
October 24, 2025	69.21	69.66	69.66	69.85	68.85	24,820
October 23, 2025	69.38	68.8	68.8	69.38	68.28	20,600
October 22, 2025	68.71	69.62	69.62	69.65	68	41,500
October 21, 2025	67.72	68.45	68.45	69.18	67.72	33,600
October 20, 2025	67.62	68.24	68.24	68.75	67.61	32,200
October 17, 2025	66.53	67.16	67.16	67.58	66.05	39,511

Oppenheimer Holdings Inc. (OPY) NYSE