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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	72.3	70.52	70.52	73.09	70.34	41,700
August 14, 2025	72.67	72.24	72.06	72.85	71.51	24,671
August 13, 2025	73.61	73.24	73.06	74.23	72.59	33,400
August 12, 2025	71.25	72.83	72.65	73.06	71.02	42,644
August 11, 2025	72.42	71.02	70.84	72.42	70.93	40,400
August 08, 2025	71.48	71.9	71.72	72.48	71.24	36,100
August 07, 2025	74.09	71.28	71.1	74.25	71.28	55,001
August 06, 2025	73.59	73.65	73.47	74.8	73.11	60,900
August 05, 2025	74.5	73.67	73.49	75.5	73.29	65,000
August 04, 2025	74.42	74.52	74.33	76.13	74.09	53,700
August 01, 2025	75.26	73.28	73.28	75.26	72.42	73,100
July 31, 2025	75.36	75.81	75.81	76.52	75	45,900
July 30, 2025	75.49	75.75	75.75	77.83	75.18	73,109
July 29, 2025	74	75.29	75.29	75.58	74	94,100
July 28, 2025	73.53	74.4	74.4	74.65	72.84	91,000
July 25, 2025	73.3	72.84	72.84	74.2	72	52,300
July 24, 2025	72.78	72.68	72.68	73.31	72.62	25,646
July 23, 2025	72.51	73.01	73.01	73.85	72.29	67,300
July 22, 2025	71.94	72.75	72.75	73.22	71.16	67,200
July 21, 2025	71.92	71.49	71.49	72	71.29	31,000
July 18, 2025	70.86	71.79	71.79	72.35	69.97	71,800
July 17, 2025	67.61	70.5	70.5	71.05	67.55	71,229
July 16, 2025	66.52	67.71	67.71	67.85	66.41	72,948
July 15, 2025	66.54	66.02	66.02	66.8	65.82	62,500
July 14, 2025	65.51	66.65	66.65	66.68	65.5	23,700
July 11, 2025	66.68	66.09	66.09	67.36	65.76	40,834
July 10, 2025	66.61	66.9	66.9	67.58	66.44	38,200
July 09, 2025	66.57	66.84	66.84	67.3	66.53	28,740
July 08, 2025	67.79	66.34	66.34	68.26	66.34	36,410
July 07, 2025	67.56	67.4	67.4	68.4	67.21	42,700
July 03, 2025	66.78	67.77	67.77	67.99	66.7	27,408
July 02, 2025	67.12	66.57	66.57	67.12	66.08	31,200
July 01, 2025	65.78	66.53	66.53	67.51	64.66	37,837
June 30, 2025	66.82	65.77	65.77	66.87	65.29	102,307
June 27, 2025	65.63	66.19	66.19	66.28	65.13	50,318
June 26, 2025	66.05	65.76	65.76	66.81	65	73,800
June 25, 2025	64.92	66.03	66.03	66.26	64	152,100
June 24, 2025	65.29	64.79	64.79	66	64.29	130,400
June 23, 2025	63.19	64.59	64.59	64.62	61.94	265,000
June 20, 2025	62.87	62.92	62.92	64.15	62	179,400
June 18, 2025	61.51	62.64	62.64	63.44	61.37	95,800
June 17, 2025	62.01	61.77	61.77	63.01	61.56	44,100
June 16, 2025	62.38	62.29	62.29	63.6	62.03	34,822
June 13, 2025	62.49	62.44	62.44	63	61.37	64,700
June 12, 2025	63.42	63.49	63.49	63.6	62.37	31,807
June 11, 2025	64	63.69	63.69	65.07	63.35	62,534
June 10, 2025	62.85	63.83	63.83	63.99	62.73	85,000
June 09, 2025	63.63	63.07	63.07	63.75	63.02	35,418
June 06, 2025	63.01	63.31	63.31	63.36	62.92	34,300
June 05, 2025	61.85	62.6	62.6	62.76	61.26	23,400
June 04, 2025	63.4	61.61	61.61	63.51	61.56	42,723
June 03, 2025	63.6	63.51	63.51	64.06	63.04	21,125
June 02, 2025	65.05	63.87	63.87	65.36	63.86	29,748
May 30, 2025	66.75	65.29	65.29	66.75	64.91	41,700
May 29, 2025	65.71	66.6	66.6	66.6	64.79	54,539
May 28, 2025	65.75	65.54	65.54	66.33	64.34	60,200
May 27, 2025	64.57	65.47	65.47	65.79	63.8	69,500
May 23, 2025	63.65	63.97	63.97	64.21	62.5	67,546
May 22, 2025	63.82	64.08	64.08	64.68	63.03	74,400
May 21, 2025	65.1	63.9	63.9	65.44	63.55	45,873

Oppenheimer Holdings Inc. (OPY) NYSE