NYSE : OPY
Oppenheimer Holdings Inc. — Price history
Financials · Capital Markets · United States
Last price 86.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 923.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oppenheimer Holdings Inc. (OPY) closed at 85.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 86.28 | 87.86 | 83.38 | 85.1 | 73,605 | -1.28% |
| 2026-10-30 | 105.94 | 106.42 | 83.124 | 86.2 | 264,927 | -20.14% |
| 2026-10-29 | 108.56 | 110.05 | 106.45 | 107.94 | 98,677 | +0.99% |
| 2026-10-28 | 105.33 | 107.34 | 104.78 | 106.88 | 75,561 | +1.81% |
| 2026-10-27 | 104.25 | 105.19 | 102.81 | 104.98 | 64,348 | +1.83% |
| 2026-10-26 | 100.6 | 104.55 | 100.55 | 103.09 | 83,654 | +1.99% |
| 2026-10-23 | 101.02 | 101.19 | 99.84 | 101.08 | 69,657 | -0.96% |
| 2026-10-22 | 101.96 | 102.68 | 100.26 | 102.06 | 94,661 | +0.09% |
| 2026-10-21 | 101.55 | 102.21 | 100.56 | 101.97 | 113,996 | +1.30% |
| 2026-10-20 | 99.3 | 102.093 | 99.3 | 100.66 | 49,443 | +0.70% |
| 2026-10-19 | 101.45 | 101.85 | 98.805 | 99.96 | 123,707 | -0.57% |
| 2026-10-16 | 101.62 | 103.3 | 100.01 | 100.53 | 96,060 | -1.58% |
| 2026-10-15 | 102 | 102.5 | 98.5 | 102.14 | 99,194 | -0.83% |
| 2026-10-14 | 104.86 | 106.5 | 100.66 | 103 | 149,250 | -3.69% |
| 2026-10-13 | 112.77 | 112.77 | 106.15 | 106.95 | 112,731 | -4.01% |
| 2026-10-12 | 114.29 | 114.95 | 111.18 | 111.42 | 100,425 | -2.21% |
| 2026-10-09 | 116.573 | 116.75 | 113.94 | 113.94 | 93,059 | -2.15% |
| 2026-10-08 | 117.7 | 119.15 | 115.94 | 116.44 | 111,480 | -1.51% |
| 2026-10-07 | 118.16 | 119.255 | 115.98 | 118.22 | 116,502 | -1.96% |
| 2026-10-06 | 122.07 | 125.48 | 120.58 | 120.58 | 99,727 | -0.90% |
| 2026-10-05 | 121.47 | 123 | 120.05 | 121.68 | 117,264 | +1.29% |
| 2026-10-02 | 121.4 | 124.018 | 119.905 | 120.13 | 184,988 | +0.55% |
| 2026-10-01 | 117.56 | 119.67 | 116.49 | 119.47 | 73,933 | +1.28% |
| 2026-09-30 | 118.81 | 120.52 | 117.51 | 117.96 | 125,774 | -0.62% |
| 2026-09-29 | 119.6 | 125.25 | 117.335 | 118.7 | 91,800 | -0.92% |
| 2026-09-28 | 119.6 | 122.335 | 118.01 | 119.8 | 84,079 | +0.02% |
| 2026-09-25 | 118.33 | 122.93 | 118.33 | 119.78 | 202,758 | +1.03% |
| 2026-09-24 | 115.89 | 118.56 | 114.43 | 118.56 | 97,176 | +2.78% |
| 2026-09-23 | 112.39 | 115.74 | 112.34 | 115.35 | 112,302 | +2.13% |
| 2026-09-22 | 118.39 | 119.035 | 111.05 | 112.94 | 180,984 | -5.23% |
| 2026-09-21 | 117.44 | 119.99 | 114.605 | 119.17 | 142,048 | +3.47% |
| 2026-09-18 | 113.99 | 115.72 | 113.355 | 115.17 | 135,516 | +0.76% |
| 2026-09-17 | 114.25 | 117.51 | 112.39 | 114.3 | 122,706 | +1.03% |
| 2026-09-16 | 119.83 | 120.53 | 110.35 | 113.13 | 179,213 | -5.48% |
| 2026-09-15 | 121.27 | 122.223 | 115.79 | 119.69 | 108,091 | +0.18% |
| 2026-09-14 | 121.93 | 124.01 | 119.48 | 119.48 | 111,579 | -3.09% |
| 2026-09-11 | 125.44 | 125.44 | 121.575 | 123.29 | 93,457 | -0.44% |
| 2026-09-10 | 123 | 125.755 | 122.72 | 123.83 | 86,690 | +0.90% |
| 2026-09-09 | 121.9 | 124.74 | 121.23 | 122.73 | 95,696 | -0.32% |
| 2026-09-08 | 122.25 | 125.883 | 122.2 | 123.13 | 97,502 | +0.20% |
| 2026-09-04 | 123.6 | 123.6 | 119.41 | 122.89 | 92,417 | -1.48% |
| 2026-09-03 | 118.47 | 125.55 | 118.47 | 124.74 | 176,467 | +6.29% |
| 2026-09-02 | 119.94 | 122.28 | 117.155 | 117.36 | 71,383 | -1.88% |
| 2026-09-01 | 117.16 | 121.87 | 116.915 | 119.61 | 150,661 | +0.69% |
| 2026-08-31 | 118.53 | 119.302 | 117.09 | 118.79 | 79,532 | -0.18% |
| 2026-08-28 | 120.15 | 123.725 | 119.01 | 119.01 | 88,700 | -0.82% |
| 2026-08-27 | 116.13 | 121.645 | 115.89 | 120 | 103,859 | +3.56% |
| 2026-08-26 | 115.87 | 116.35 | 113.53 | 115.87 | 83,986 | +0.08% |
| 2026-08-25 | 116.99 | 116.99 | 114.97 | 115.78 | 106,047 | +0.04% |
| 2026-08-24 | 115.71 | 117.36 | 114.32 | 115.73 | 128,997 | -0.22% |
| 2026-08-21 | 112.69 | 116.16 | 112.69 | 115.99 | 109,173 | +3.79% |
| 2026-08-20 | 114.07 | 114.24 | 111 | 111.75 | 73,850 | -1.84% |
| 2026-08-19 | 117.55 | 118.79 | 113.83 | 113.84 | 169,347 | -2.84% |
| 2026-08-18 | 118.05 | 118.3 | 114.841 | 117.17 | 97,664 | -0.92% |
| 2026-08-17 | 116 | 119.36 | 116 | 118.26 | 162,676 | +1.65% |
| 2026-08-14 | 115 | 117.379 | 113.46 | 116.34 | 213,752 | +1.18% |
| 2026-08-13 | 115.5 | 116.95 | 113.67 | 115.18 | 82,813 | +0.32% |
| 2026-08-12 | 114.09 | 115.7 | 111.73 | 114.81 | 114,964 | +1.47% |
| 2026-08-11 | 113.82 | 114.3 | 111.85 | 113.15 | 58,524 | +1.29% |
| 2026-08-10 | 113.04 | 113.575 | 110.16 | 111.71 | 137,333 | +0.06% |
| 2026-08-07 | 113.23 | 115.92 | 110.86 | 111.64 | 107,773 | -2.32% |
| 2026-08-06 | 116.52 | 117.22 | 113.75 | 114.29 | 86,679 | -1.41% |
| 2026-08-05 | 117.88 | 118.71 | 115.56 | 115.92 | 90,820 | -0.85% |
| 2026-08-04 | 114.5 | 120.7 | 114.27 | 116.91 | 186,929 | +3.34% |
| 2026-08-03 | 107.14 | 113.17 | 106 | 113.13 | 169,745 | +6.09% |
| 2026-07-31 | 112.36 | 113.27 | 102.71 | 106.64 | 211,643 | -3.67% |
| 2026-07-30 | 110.75 | 111.905 | 107.68 | 110.7 | 160,019 | +0.83% |
| 2026-07-29 | 110.99 | 112.42 | 108.7 | 109.79 | 185,970 | -1.84% |
| 2026-07-28 | 109.42 | 112.49 | 107.54 | 111.85 | 148,259 | +1.66% |
| 2026-07-27 | 110.68 | 112.76 | 109.27 | 110.02 | 116,162 | +0.30% |
| 2026-07-24 | 110.18 | 110.92 | 109.13 | 109.69 | 91,592 | -0.15% |
| 2026-07-23 | 109.17 | 110.685 | 107.13 | 109.85 | 69,353 | -0.62% |
| 2026-07-22 | 109.75 | 110.735 | 108.625 | 110.54 | 67,207 | -0.01% |
| 2026-07-21 | 109.6 | 111.81 | 108.74 | 110.55 | 161,589 | +2.16% |
| 2026-07-20 | 110.1 | 110.51 | 104.675 | 108.21 | 120,198 | -0.84% |
| 2026-07-17 | 111.61 | 111.85 | 107.34 | 109.13 | 81,235 | -2.82% |
| 2026-07-16 | 118.79 | 119.6 | 111.665 | 112.3 | 132,041 | -5.65% |
| 2026-07-15 | 118.77 | 120.47 | 118.11 | 119.03 | 71,349 | +0.63% |
| 2026-07-14 | 117.04 | 123.24 | 116.3 | 118.29 | 105,158 | +1.82% |
| 2026-07-13 | 115.38 | 116.52 | 113.925 | 116.18 | 119,825 | +0.92% |
| 2026-07-10 | 117.125 | 117.33 | 113.65 | 115.12 | 48,415 | -0.61% |
| 2026-07-09 | 112.91 | 116.4 | 111.227 | 115.83 | 135,512 | +3.08% |
| 2026-07-08 | 112.26 | 114.37 | 111.01 | 112.37 | 124,747 | -1.40% |
| 2026-07-07 | 115.67 | 115.75 | 113.29 | 113.97 | 168,990 | -1.30% |
| 2026-07-06 | 110.29 | 118.6 | 109.46 | 115.47 | 229,349 | +5.49% |
| 2026-07-02 | 113.14 | 116.64 | 109.46 | 109.46 | 148,561 | -2.13% |
| 2026-07-01 | 105.71 | 112.19 | 102.115 | 111.84 | 240,366 | +5.97% |
| 2026-06-30 | 104.1 | 106.78 | 103.69 | 105.54 | 135,315 | +1.19% |
| 2026-06-29 | 105.45 | 105.45 | 103.14 | 104.3 | 63,089 | -0.78% |
| 2026-06-26 | 105.01 | 105.79 | 101.63 | 105.12 | 142,258 | +0.27% |
| 2026-06-25 | 105.25 | 108.475 | 104.23 | 104.84 | 101,770 | -0.10% |
| 2026-06-24 | 111.76 | 112 | 104.48 | 104.94 | 152,589 | -6.88% |
| 2026-06-23 | 110.97 | 113.02 | 109.9 | 112.69 | 93,252 | +1.29% |
| 2026-06-22 | 107.93 | 111.445 | 107.93 | 111.25 | 96,098 | +3.77% |
| 2026-06-18 | 109.27 | 113.88 | 106.135 | 107.21 | 120,214 | -0.43% |
| 2026-06-17 | 107.18 | 109.57 | 106.05 | 107.67 | 225,165 | +1.23% |
| 2026-06-16 | 108.09 | 108.855 | 105.185 | 106.36 | 172,240 | -0.64% |
| 2026-06-15 | 104.33 | 110.115 | 104.33 | 107.05 | 127,431 | +3.52% |
| 2026-06-12 | 101.42 | 104.97 | 100.365 | 103.41 | 85,850 | +2.26% |
| 2026-06-11 | 100.62 | 101.83 | 97.5 | 101.12 | 124,305 | +1.05% |
| 2026-06-10 | 99.4 | 101.68 | 98.91 | 100.07 | 126,986 | +0.17% |
| 2026-06-09 | 98.78 | 102.545 | 98.47 | 99.9 | 156,736 | +2.59% |
| 2026-06-08 | 97.331 | 99.45 | 97.331 | 97.38 | 56,652 | +0.05% |
| 2026-06-05 | 100.95 | 101 | 97.155 | 97.33 | 57,641 | -3.10% |
| 2026-06-04 | 95.21 | 100.61 | 94.86 | 100.44 | 119,989 | +6.49% |
| 2026-06-03 | 93.8 | 94.7 | 92 | 94.32 | 130,206 | -0.81% |
| 2026-06-02 | 95.75 | 97.815 | 94.39 | 95.09 | 115,502 | -0.44% |
| 2026-06-01 | 91.54 | 95.59 | 90 | 95.51 | 108,170 | +4.19% |
| 2026-05-29 | 91.39 | 92.54 | 90.91 | 91.67 | 148,705 | +0.59% |
| 2026-05-28 | 91.19 | 93.175 | 90.13 | 91.13 | 56,514 | -0.84% |
| 2026-05-27 | 93.23 | 94.08 | 91.37 | 91.9 | 46,579 | -2.60% |
| 2026-05-26 | 94.5 | 95.6 | 92.32 | 94.35 | 38,187 | +0.52% |
| 2026-05-22 | 96.53 | 96.53 | 93.29 | 93.86 | 53,488 | -2.85% |
| 2026-05-21 | 94.63 | 96.71 | 92.2 | 96.61 | 44,500 | +1.42% |
| 2026-05-20 | 93.8 | 95.99 | 92.75 | 95.26 | 74,656 | +2.72% |
| 2026-05-19 | 94.5 | 94.5 | 91.6 | 92.74 | 116,034 | -1.84% |
| 2026-05-18 | 93.42 | 96.15 | 93.42 | 94.48 | 77,835 | +0.13% |
| 2026-05-15 | 94.22 | 94.75 | 93 | 94.36 | 51,771 | -0.99% |
| 2026-05-14 | 95.44 | 96.255 | 94.3 | 95.5 | 34,079 | +1.23% |
| 2026-05-13 | 94.97 | 95.57 | 93 | 94.34 | 46,974 | -0.58% |