Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)
98.84
+4.52 (4.79%)
NYSE· Last Trade: Jun 4th, 3:08 PM EDT
Historical Prices For Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 93.80 | 94.70 | 92.00 | 94.32 | 130,206 | 94.32 |
| 6/02/2026 | 95.75 | 97.81 | 94.39 | 95.09 | 115,502 | 95.09 |
| 6/01/2026 | 91.54 | 95.59 | 90.00 | 95.51 | 108,171 | 95.51 |
| 5/29/2026 | 91.39 | 92.54 | 90.91 | 91.67 | 148,705 | 91.67 |
| 5/28/2026 | 91.19 | 93.17 | 90.13 | 91.13 | 56,515 | 91.13 |
| 5/27/2026 | 93.23 | 94.08 | 91.37 | 91.90 | 46,579 | 91.90 |
| 5/26/2026 | 94.50 | 95.60 | 92.32 | 94.35 | 38,188 | 94.35 |
| 5/22/2026 | 96.53 | 96.53 | 93.29 | 93.86 | 53,490 | 93.86 |
| 5/21/2026 | 94.63 | 96.71 | 92.20 | 96.61 | 44,502 | 96.61 |
| 5/20/2026 | 93.80 | 95.99 | 92.75 | 95.26 | 74,657 | 95.26 |
| 5/19/2026 | 94.50 | 94.50 | 91.60 | 92.74 | 116,034 | 92.74 |
| 5/18/2026 | 93.42 | 96.15 | 93.42 | 94.48 | 77,835 | 94.48 |
| 5/15/2026 | 94.22 | 94.75 | 93.00 | 94.36 | 51,772 | 94.36 |
| 5/14/2026 | 95.44 | 96.25 | 94.30 | 95.50 | 34,079 | 95.30 |
| 5/13/2026 | 94.97 | 95.57 | 93.00 | 94.34 | 46,974 | 94.14 |
| 5/12/2026 | 94.52 | 95.01 | 92.79 | 94.89 | 52,402 | 94.69 |
| 5/11/2026 | 95.03 | 96.14 | 93.80 | 94.87 | 56,193 | 94.67 |
| 5/08/2026 | 95.61 | 97.01 | 94.25 | 95.60 | 24,857 | 95.40 |
| 5/07/2026 | 96.39 | 96.80 | 94.33 | 95.03 | 46,419 | 94.83 |
| 5/06/2026 | 100.00 | 100.00 | 93.70 | 96.39 | 71,099 | 96.19 |
| 5/05/2026 | 98.29 | 99.88 | 96.18 | 99.37 | 75,752 | 99.16 |
| 5/04/2026 | 105.39 | 105.39 | 94.03 | 98.58 | 151,846 | 98.37 |
| 5/01/2026 | 114.85 | 115.60 | 105.66 | 106.81 | 156,971 | 106.59 |
| 4/30/2026 | 110.01 | 115.11 | 109.06 | 114.48 | 81,050 | 114.24 |
| 4/29/2026 | 111.75 | 114.00 | 109.08 | 110.55 | 85,997 | 110.32 |
| 4/28/2026 | 110.06 | 113.05 | 109.15 | 112.05 | 72,608 | 111.81 |
| 4/27/2026 | 104.55 | 110.31 | 104.55 | 109.15 | 99,959 | 108.92 |
| 4/24/2026 | 110.36 | 113.30 | 103.10 | 103.51 | 88,189 | 103.29 |
| 4/23/2026 | 115.91 | 116.01 | 111.96 | 112.51 | 52,002 | 112.27 |
| 4/22/2026 | 114.77 | 118.77 | 114.40 | 115.92 | 146,281 | 115.68 |
| 4/21/2026 | 113.55 | 114.96 | 113.55 | 113.86 | 49,398 | 113.62 |
| 4/20/2026 | 113.46 | 115.66 | 113.00 | 113.54 | 54,100 | 113.30 |
| 4/17/2026 | 113.42 | 117.19 | 112.66 | 114.00 | 79,748 | 113.76 |
| 4/16/2026 | 113.60 | 114.32 | 112.50 | 112.64 | 78,767 | 112.40 |
| 4/15/2026 | 110.73 | 114.50 | 110.73 | 114.10 | 77,754 | 113.86 |
| 4/14/2026 | 107.98 | 111.41 | 107.98 | 110.73 | 71,023 | 110.50 |
| 4/13/2026 | 103.81 | 107.99 | 102.75 | 107.94 | 46,307 | 107.71 |
| 4/10/2026 | 104.80 | 106.11 | 102.03 | 105.11 | 70,955 | 104.89 |
| 4/09/2026 | 100.87 | 105.38 | 100.83 | 104.38 | 59,104 | 104.16 |
| 4/08/2026 | 99.21 | 102.53 | 98.50 | 101.45 | 95,280 | 101.24 |
| 4/07/2026 | 90.62 | 96.04 | 90.30 | 96.04 | 95,710 | 95.84 |
| 4/06/2026 | 91.09 | 92.15 | 88.74 | 91.01 | 141,338 | 90.82 |
| 4/02/2026 | 88.50 | 91.28 | 87.92 | 90.95 | 31,931 | 90.76 |
| 4/01/2026 | 90.41 | 90.95 | 89.18 | 89.59 | 144,390 | 89.40 |
| 3/31/2026 | 89.19 | 89.51 | 86.14 | 89.19 | 98,067 | 89.00 |
| 3/30/2026 | 87.78 | 89.02 | 83.60 | 87.56 | 27,599 | 87.38 |
| 3/27/2026 | 88.14 | 88.41 | 86.60 | 87.46 | 41,522 | 87.28 |
| 3/26/2026 | 87.96 | 89.96 | 87.45 | 89.03 | 52,343 | 88.84 |
| 3/25/2026 | 87.17 | 89.57 | 86.88 | 88.06 | 36,963 | 87.88 |
| 3/24/2026 | 85.84 | 87.27 | 85.06 | 86.35 | 37,851 | 86.17 |
| 3/23/2026 | 85.16 | 86.47 | 83.87 | 85.40 | 35,057 | 85.22 |
| 3/20/2026 | 83.41 | 83.86 | 81.88 | 83.50 | 86,522 | 83.33 |
| 3/19/2026 | 83.90 | 84.60 | 82.00 | 84.44 | 49,371 | 84.26 |
| 3/18/2026 | 84.22 | 85.40 | 82.60 | 83.60 | 33,748 | 83.42 |
| 3/17/2026 | 84.66 | 85.00 | 83.50 | 84.46 | 19,813 | 84.28 |
| 3/16/2026 | 83.76 | 85.03 | 83.20 | 83.50 | 26,618 | 83.33 |
| 3/13/2026 | 84.64 | 84.64 | 82.05 | 82.52 | 19,899 | 82.35 |
| 3/12/2026 | 83.27 | 84.39 | 81.90 | 83.35 | 43,246 | 83.18 |
| 3/11/2026 | 83.87 | 84.89 | 82.52 | 84.87 | 27,946 | 84.69 |
| 3/10/2026 | 83.25 | 86.49 | 82.56 | 85.06 | 51,427 | 84.88 |
| 3/09/2026 | 84.14 | 85.71 | 81.63 | 83.25 | 138,471 | 83.08 |
| 3/06/2026 | 86.02 | 86.34 | 84.48 | 85.57 | 73,216 | 85.39 |
| 3/05/2026 | 89.77 | 89.94 | 87.55 | 88.47 | 35,260 | 88.28 |
| 3/04/2026 | 89.13 | 90.28 | 88.97 | 89.94 | 30,615 | 89.75 |