Oppenheimer Holdings Inc.OPYNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $84.54 | $91.79 | $84.54 | $89.07 | 100,624 |
| 1/30/2026 | $77.76 | $86.69 | $77.76 | $84.03 | 93,300 |
| 1/29/2026 | $76.07 | $76.90 | $74.88 | $76.21 | 45,300 |
| 1/28/2026 | $75.62 | $76.55 | $75.06 | $75.18 | 20,917 |
| 1/27/2026 | $76.25 | $76.26 | $74.72 | $75.62 | 36,800 |
| 1/26/2026 | $77.41 | $77.91 | $76.60 | $76.80 | 25,700 |
| 1/23/2026 | $78.94 | $79.36 | $76.00 | $77.16 | 26,500 |
| 1/22/2026 | $79.56 | $79.85 | $77.43 | $79.53 | 49,011 |
| 1/21/2026 | $81.18 | $82.29 | $79.36 | $79.75 | 55,244 |
| 1/20/2026 | $80.59 | $81.80 | $80.00 | $80.28 | 45,200 |
| 1/16/2026 | $79.49 | $82.39 | $78.43 | $82.07 | 53,900 |
| 1/15/2026 | $74.62 | $79.51 | $74.62 | $79.02 | 47,404 |
| 1/14/2026 | $73.90 | $74.83 | $72.88 | $74.62 | 47,534 |
| 1/13/2026 | $74.40 | $74.74 | $73.60 | $74.14 | 14,441 |
| 1/12/2026 | $73.26 | $74.82 | $72.76 | $74.57 | 21,800 |
| 1/9/2026 | $73.52 | $75.32 | $73.01 | $73.97 | 50,434 |
| 1/8/2026 | $72.84 | $73.56 | $72.84 | $73.50 | 31,726 |
| 1/7/2026 | $73.96 | $74.00 | $72.43 | $72.89 | 19,239 |
| 1/6/2026 | $73.77 | $74.49 | $72.46 | $74.12 | 22,725 |
| 1/5/2026 | $72.72 | $75.21 | $71.21 | $74.10 | 31,900 |
| 1/2/2026 | $72.00 | $73.03 | $71.30 | $72.64 | 26,000 |
| 12/31/2025 | $73.52 | $73.85 | $71.26 | $72.29 | 71,400 |
| 12/30/2025 | $75.66 | $75.66 | $72.50 | $72.83 | 34,213 |
| 12/29/2025 | $73.71 | $74.64 | $72.54 | $73.50 | 31,128 |
| 12/26/2025 | $75.24 | $75.24 | $73.13 | $74.16 | 32,500 |
| 12/24/2025 | $75.51 | $76.06 | $74.42 | $75.94 | 28,103 |
| 12/23/2025 | $75.87 | $76.86 | $75.75 | $75.76 | 41,204 |
| 12/22/2025 | $74.65 | $76.90 | $74.65 | $76.25 | 38,005 |
| 12/19/2025 | $73.82 | $75.00 | $73.15 | $74.49 | 173,010 |
| 12/18/2025 | $74.07 | $75.47 | $74.07 | $74.09 | 42,600 |
| 12/17/2025 | $73.44 | $75.33 | $72.88 | $73.25 | 52,100 |
| 12/16/2025 | $73.32 | $74.32 | $70.96 | $73.27 | 50,500 |
| 12/15/2025 | $73.17 | $74.15 | $71.95 | $72.43 | 35,200 |
| 12/12/2025 | $73.94 | $77.10 | $72.61 | $73.08 | 51,900 |
| 12/11/2025 | $72.41 | $73.05 | $72.00 | $72.57 | 31,414 |
| 12/10/2025 | $70.25 | $73.00 | $70.04 | $71.98 | 60,200 |
| 12/9/2025 | $67.90 | $71.86 | $67.90 | $70.62 | 50,937 |
| 12/8/2025 | $68.02 | $69.08 | $67.84 | $68.00 | 30,325 |
| 12/5/2025 | $68.75 | $68.75 | $66.73 | $67.87 | 57,532 |
| 12/4/2025 | $68.21 | $69.58 | $68.21 | $68.49 | 24,323 |
| 12/3/2025 | $67.11 | $68.75 | $66.01 | $68.72 | 27,819 |
| 12/2/2025 | $66.41 | $68.13 | $65.99 | $66.99 | 53,000 |
| 12/1/2025 | $66.87 | $68.42 | $66.87 | $67.33 | 19,100 |
| 11/28/2025 | $68.00 | $68.38 | $67.59 | $68.03 | 11,900 |
| 11/26/2025 | $67.58 | $68.38 | $66.69 | $67.92 | 27,929 |
| 11/25/2025 | $67.00 | $67.70 | $65.66 | $67.64 | 46,000 |
| 11/24/2025 | $66.32 | $67.40 | $66.32 | $66.72 | 28,700 |
| 11/21/2025 | $66.28 | $67.70 | $65.46 | $66.08 | 35,041 |
| 11/20/2025 | $67.28 | $67.28 | $65.24 | $65.63 | 47,509 |
| 11/19/2025 | $64.14 | $66.60 | $64.05 | $66.22 | 40,722 |
| 11/18/2025 | $63.85 | $66.19 | $63.85 | $64.23 | 46,411 |
| 11/17/2025 | $66.60 | $67.16 | $63.81 | $64.43 | 47,539 |
| 11/14/2025 | $67.56 | $68.35 | $67.16 | $67.16 | 21,919 |
| 11/13/2025 | $69.76 | $69.89 | $67.53 | $68.38 | 28,825 |
| 11/12/2025 | $69.84 | $70.21 | $68.91 | $69.70 | 31,720 |
| 11/11/2025 | $67.34 | $69.99 | $67.34 | $69.56 | 64,100 |
| 11/10/2025 | $67.79 | $68.55 | $67.01 | $67.68 | 38,507 |
| 11/7/2025 | $67.81 | $68.94 | $66.99 | $67.93 | 29,317 |
| 11/6/2025 | $68.12 | $69.11 | $67.25 | $67.62 | 28,548 |
| 11/5/2025 | $67.00 | $68.44 | $66.50 | $68.15 | 64,100 |