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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	73.25	72.59	72.59	73.47	71.33	149,900
September 08, 2025	72.76	72.91	72.91	74.51	72.54	127,418
September 05, 2025	75	72.74	72.74	75	72.07	43,000
September 04, 2025	71.42	74.44	74.44	75	71.42	67,600
September 03, 2025	72.82	70.51	70.51	72.9	69.59	44,900
September 02, 2025	72.29	73.22	73.22	73.43	71.74	35,317
August 29, 2025	71.26	72.57	72.57	72.77	71.08	56,148
August 28, 2025	71.07	71.55	71.55	71.55	70.79	24,940
August 27, 2025	71.35	71.35	71.35	71.41	70.98	23,600
August 26, 2025	71.64	71.31	71.31	72.12	71.31	17,800
August 25, 2025	71.83	71.56	71.56	72.09	71.37	20,216
August 22, 2025	71.11	72.09	72.09	72.72	71.11	24,345
August 21, 2025	69.89	70.16	70.16	70.2	69.58	30,128
August 20, 2025	69.78	69.67	69.67	70.42	69.18	31,634
August 19, 2025	70.12	69.72	69.72	71.38	69.42	33,300
August 18, 2025	70.68	70.56	70.56	71.67	70.03	27,237
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

Oppenheimer Holdings Inc. (OPY) NYSE