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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	87	88.37	88.37	90.4	86.69	34,804
February 19, 2026	87.44	87.64	87.64	88.65	86.41	47,907
February 18, 2026	86.61	87.72	87.72	88.45	86.61	48,714
February 17, 2026	85.84	85.84	85.84	87.38	85.15	53,444
February 13, 2026	85.21	85.85	85.85	86.54	84.19	44,000
February 12, 2026	88.37	86.48	86.3	88.37	84	37,621
February 11, 2026	91.2	87.32	87.32	91.2	87.07	29,506
February 10, 2026	89.47	90.5	90.5	92.25	89.47	34,300
February 09, 2026	92.48	93.08	93.08	94.1	92.12	52,600
February 06, 2026	90.98	92.48	92.48	93.17	90.75	54,600
February 05, 2026	90.51	90.53	90.53	91.41	88.31	71,548
February 04, 2026	86.28	90.78	90.78	91.83	86.26	147,000
February 03, 2026	88	86.59	86.59	89	83.04	134,900
February 02, 2026	84.54	89.07	89.07	91.79	84.54	100,710
January 30, 2026	77.76	84.03	84.03	86.69	77.76	93,300
January 29, 2026	76.07	76.21	76.21	76.9	74.88	45,300
January 28, 2026	75.62	75.18	75.18	76.55	75.06	20,906
January 27, 2026	76.25	75.62	75.62	76.26	74.72	36,800
January 26, 2026	77.41	76.8	76.8	77.91	76.6	25,700
January 23, 2026	78.94	77.16	77.16	79.36	76	26,500
January 22, 2026	79.56	79.53	79.53	79.85	77.43	49,011
January 21, 2026	81.18	79.75	79.75	82.29	79.36	55,244
January 20, 2026	80.59	80.28	80.28	81.8	80	45,200
January 16, 2026	79.49	82.07	82.07	82.39	78.43	53,900
January 15, 2026	74.62	79.02	79.02	79.51	74.62	47,404
January 14, 2026	73.9	74.62	74.62	74.83	72.88	47,534
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

Oppenheimer Holdings Inc. (OPY) NYSE