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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	69.84	66.38	66.38	70.31	66.36	32,100
October 15, 2025	70.55	69.42	69.42	72.16	68.62	50,212
October 14, 2025	68.26	69.41	69.41	69.83	67.51	30,329
October 13, 2025	67.32	68.49	68.49	68.49	66.78	57,300
October 10, 2025	68.91	66.66	66.66	69.08	66.29	40,511
October 09, 2025	69.25	68.86	68.86	69.89	68.58	32,500
October 08, 2025	70.88	69.37	69.37	71.18	69.37	30,543
October 07, 2025	71.86	70.84	70.84	72.02	70.43	31,746
October 06, 2025	72.39	71.86	71.86	72.7	70.98	32,800
October 03, 2025	70.79	71.69	71.69	71.76	69.91	52,082
October 02, 2025	72.2	70.8	70.8	73.1	70.63	56,204
October 01, 2025	73.09	72.54	72.54	74.06	72.52	41,500
September 30, 2025	76.3	73.91	73.91	76.3	73.31	67,608
September 29, 2025	76.41	75.85	75.85	77.04	75.08	33,628
September 26, 2025	77.74	76.58	76.58	77.74	76.37	26,042
September 25, 2025	76.3	76.56	76.56	77.15	75.75	41,002
September 24, 2025	77.45	76.42	76.42	77.57	75.94	45,100
September 23, 2025	78.16	76.9	76.9	79.77	76.9	40,400
September 22, 2025	77.57	77.91	77.91	77.92	76.98	44,000
September 19, 2025	79.85	78.17	78.17	79.85	78.17	111,800
September 18, 2025	77.9	79.85	79.85	79.99	77.9	66,747
September 17, 2025	77.47	78	78	79.03	76.91	56,241
September 16, 2025	78.56	77.36	77.36	78.6	76.64	38,523
September 15, 2025	76.87	78.81	78.81	79.32	76.87	63,619
September 12, 2025	77.47	76.65	76.65	77.47	75.94	29,700
September 11, 2025	72.68	77.45	77.45	77.5	72.68	77,800
September 10, 2025	72.66	72.57	72.57	72.92	70.5	105,424

Oppenheimer Holdings Inc. (OPY) NYSE