NYSE - Nasdaq Real Time Price USD

Oppenheimer Holdings Inc. (OPY)

Compare

68.93

+0.94

+(1.38%)

At close: January 17 at 4:00:02 PM EST

68.93

-0.26

(-0.38%)

After hours: January 17 at 4:00:25 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	68.27	69.19	67.73	68.93	68.93	29,100
Jan 16, 2025	65.98	68.28	65.98	67.99	67.99	31,300
Jan 15, 2025	65.03	65.71	64.32	65.64	65.64	13,100
Jan 14, 2025	63.50	63.74	62.58	63.74	63.74	32,300
Jan 13, 2025	62.30	63.22	62.30	63.04	63.04	22,800
Jan 10, 2025	63.55	63.58	61.76	62.42	62.42	15,100
Jan 8, 2025	62.96	64.34	62.96	63.71	63.71	34,900
Jan 7, 2025	64.60	64.60	62.77	63.60	63.60	23,900
Jan 6, 2025	65.52	65.70	64.31	64.48	64.48	13,300
Jan 3, 2025	64.98	65.47	63.86	65.01	65.01	15,400
Jan 2, 2025	64.78	65.50	64.60	64.78	64.78	26,200
Dec 31, 2024	65.60	65.90	64.08	64.09	64.09	19,900
Dec 30, 2024	63.84	65.45	63.15	64.85	64.85	21,400
Dec 27, 2024	64.57	65.07	64.08	64.53	64.53	23,300
Dec 26, 2024	63.16	65.57	62.86	65.24	65.24	23,700
Dec 24, 2024	62.74	64.25	62.69	63.45	63.45	13,900
Dec 23, 2024	62.64	62.95	61.62	62.31	62.31	16,200
Dec 20, 2024	62.06	63.47	61.14	62.45	62.45	42,000
Dec 19, 2024	61.83	62.62	61.43	61.81	61.81	30,700
Dec 18, 2024	62.94	63.31	61.10	61.10	61.10	39,700
Dec 17, 2024	62.72	62.74	62.05	62.40	62.40	17,700
Dec 16, 2024	62.30	63.70	61.26	63.18	63.18	21,900
Dec 13, 2024	63.77	63.77	62.72	62.74	62.74	14,700
Dec 12, 2024	64.39	64.39	63.22	63.66	63.66	12,800
Dec 11, 2024	63.79	64.40	62.57	63.91	63.91	47,600
Dec 10, 2024	62.88	64.35	62.74	63.24	63.24	36,800
Dec 9, 2024	63.89	64.08	62.50	63.26	63.26	34,100
Dec 6, 2024	63.99	63.99	62.50	63.42	63.42	28,100
Dec 5, 2024	65.25	65.26	62.87	64.19	64.19	39,900
Dec 4, 2024	67.41	67.48	64.03	65.35	65.35	39,600
Dec 3, 2024	66.17	70.25	66.10	67.36	67.36	96,300
Dec 2, 2024	62.00	67.12	61.97	65.69	65.69	105,100
Nov 29, 2024	62.81	62.81	61.18	61.71	61.71	27,200
Nov 27, 2024	60.42	61.60	60.19	61.60	61.60	21,500
Nov 26, 2024	61.18	61.18	59.15	60.05	60.05	29,500
Nov 25, 2024	61.36	61.74	60.77	60.85	60.85	26,000
Nov 22, 2024	61.73	62.09	60.87	60.96	60.96	23,900
Nov 21, 2024	60.29	61.86	60.28	61.47	61.47	19,100
Nov 20, 2024	60.04	60.33	59.27	60.20	60.20	17,700
Nov 19, 2024	59.30	60.38	59.03	60.06	60.06	12,400
Nov 18, 2024	59.70	60.57	59.28	59.99	59.99	25,200
Nov 15, 2024	60.31	60.31	59.35	59.93	59.93	29,500
Nov 14, 2024	59.20	60.13	58.89	59.83	59.83	31,200
Nov 13, 2024	60.42	60.42	59.31	59.39	59.39	26,400
Nov 12, 2024	61.70	61.70	60.23	60.24	60.24	50,500
Nov 11, 2024	62.07	62.27	61.29	61.51	61.51	25,600
Nov 8, 2024	0.18 Dividend
Nov 8, 2024	60.79	62.20	60.47	61.67	61.67	21,900
Nov 7, 2024	62.00	62.38	61.25	61.25	61.07	51,800
Nov 6, 2024	60.41	63.27	60.41	62.19	62.01	49,700
Nov 5, 2024	59.00	59.70	58.83	59.26	59.09	33,700
Nov 4, 2024	58.15	59.16	57.25	58.84	58.67	37,400
Nov 1, 2024	57.01	57.95	56.83	57.88	57.71	24,300
Oct 31, 2024	57.53	57.53	56.29	56.43	56.26	32,500
Oct 30, 2024	57.05	57.72	57.05	57.38	57.21	35,500
Oct 29, 2024	57.71	57.71	56.33	57.25	57.08	39,000
Oct 28, 2024	54.55	59.06	54.44	57.64	57.47	79,500
Oct 25, 2024	49.26	54.42	49.26	54.05	53.89	83,800
Oct 24, 2024	48.50	48.55	47.96	48.50	48.36	24,900
Oct 23, 2024	48.50	48.75	48.23	48.29	48.15	11,100
Oct 22, 2024	48.64	48.99	48.31	48.93	48.79	12,600
Oct 21, 2024	50.89	50.93	48.74	49.03	48.89	18,700
Oct 18, 2024	49.97	50.68	49.50	50.45	50.30	29,900
Oct 17, 2024	48.79	49.72	48.55	49.59	49.44	34,600
Oct 16, 2024	48.40	49.29	48.06	48.58	48.44	16,800
Oct 15, 2024	48.50	48.73	47.89	47.99	47.85	21,700
Oct 14, 2024	48.60	48.65	48.00	48.23	48.09	13,500
Oct 11, 2024	48.03	48.52	47.86	48.25	48.11	12,800
Oct 10, 2024	48.09	48.26	47.39	47.59	47.45	15,800
Oct 9, 2024	48.10	48.75	48.10	48.41	48.27	16,900
Oct 8, 2024	48.41	48.75	48.03	48.29	48.15	17,100
Oct 7, 2024	49.05	49.07	48.02	48.20	48.06	20,300
Oct 4, 2024	49.37	49.55	48.89	49.27	49.13	21,800
Oct 3, 2024	49.67	49.80	48.92	48.99	48.85	16,500
Oct 2, 2024	50.51	50.94	49.98	50.09	49.94	22,700
Oct 1, 2024	50.10	51.20	50.05	50.34	50.19	31,300
Sep 30, 2024	50.33	51.18	50.33	51.16	51.01	34,200
Sep 27, 2024	50.31	51.08	50.20	50.47	50.32	30,300
Sep 26, 2024	50.76	50.76	50.14	50.36	50.21	19,100
Sep 25, 2024	50.48	50.48	49.61	50.03	49.88	20,400
Sep 24, 2024	50.29	50.31	49.72	50.02	49.87	14,300
Sep 23, 2024	50.58	50.66	50.00	50.07	49.92	13,200
Sep 20, 2024	50.44	50.80	49.93	50.58	50.43	74,900
Sep 19, 2024	50.03	51.49	50.01	50.79	50.64	37,000
Sep 18, 2024	49.98	51.29	49.61	50.09	49.94	86,100
Sep 17, 2024	50.37	51.02	50.25	50.61	50.46	32,700
Sep 16, 2024	49.83	50.44	49.16	50.24	50.09	57,200
Sep 13, 2024	49.43	49.89	48.77	49.56	49.41	50,300
Sep 12, 2024	49.92	50.11	49.40	49.63	49.48	20,300
Sep 11, 2024	49.78	50.12	48.82	50.11	49.96	31,100
Sep 10, 2024	50.87	50.87	49.86	50.11	49.96	18,500
Sep 9, 2024	50.84	51.25	50.39	50.50	50.35	34,100
Sep 6, 2024	51.61	52.07	50.54	50.65	50.50	27,600
Sep 5, 2024	51.35	51.79	51.18	51.45	51.30	15,100
Sep 4, 2024	51.22	52.30	51.22	51.57	51.42	15,500
Sep 3, 2024	52.56	52.56	51.35	51.64	51.49	27,200
Aug 30, 2024	52.66	52.73	52.27	52.70	52.55	9,600
Aug 29, 2024	52.50	53.27	51.92	52.65	52.50	28,500
Aug 28, 2024	51.42	52.56	51.29	52.43	52.28	34,600
Aug 27, 2024	51.71	51.81	51.17	51.71	51.56	23,200
Aug 26, 2024	53.11	53.43	51.67	51.80	51.65	25,500
Aug 23, 2024	51.82	53.37	51.75	52.57	52.42	28,900
Aug 22, 2024	51.58	51.80	51.11	51.37	51.22	26,800
Aug 21, 2024	50.85	51.71	50.05	51.62	51.47	57,100
Aug 20, 2024	51.02	51.29	50.26	50.47	50.32	29,900
Aug 19, 2024	51.05	51.29	50.60	51.06	50.91	30,200
Aug 16, 2024	50.57	51.40	50.57	51.12	50.97	50,800
Aug 15, 2024	50.89	51.55	50.22	50.41	50.26	61,700
Aug 14, 2024	49.97	50.83	49.91	50.05	49.90	60,400
Aug 13, 2024	48.99	49.96	48.75	49.96	49.81	51,400
Aug 12, 2024	48.96	48.96	48.31	48.83	48.69	30,900
Aug 9, 2024	0.18 Dividend
Aug 9, 2024	49.31	49.51	48.85	48.96	48.82	29,800
Aug 8, 2024	49.17	49.34	48.37	49.33	49.01	42,800
Aug 7, 2024	49.53	50.13	48.13	48.69	48.37	30,400
Aug 6, 2024	48.42	49.40	48.09	48.83	48.51	40,000
Aug 5, 2024	48.00	49.28	47.70	48.67	48.35	65,800
Aug 2, 2024	49.31	49.89	48.50	49.49	49.16	64,000
Aug 1, 2024	51.42	51.87	50.09	50.35	50.02	51,800
Jul 31, 2024	51.45	51.75	50.44	51.42	51.08	36,000
Jul 30, 2024	52.19	52.85	49.93	51.49	51.15	76,200
Jul 29, 2024	53.51	53.53	51.57	52.43	52.09	49,700
Jul 26, 2024	56.79	57.45	52.10	52.94	52.59	138,600
Jul 25, 2024	54.55	58.35	54.55	57.94	57.56	73,900
Jul 24, 2024	55.12	55.62	54.51	54.74	54.38	104,600
Jul 23, 2024	54.35	55.73	54.17	55.00	54.64	74,400
Jul 22, 2024	53.50	54.85	53.30	54.79	54.43	38,700
Jul 19, 2024	52.50	53.64	52.50	53.35	53.00	37,400
Jul 18, 2024	53.25	53.95	52.40	52.69	52.34	32,400
Jul 17, 2024	52.35	53.15	52.35	53.10	52.75	27,900
Jul 16, 2024	53.00	53.05	52.40	52.50	52.15	30,900
Jul 15, 2024	51.99	53.57	51.99	52.46	52.11	43,400
Jul 12, 2024	51.60	52.10	51.24	51.51	51.17	30,700
Jul 11, 2024	50.38	51.10	50.04	51.10	50.76	36,300
Jul 10, 2024	49.25	49.89	49.13	49.86	49.53	26,100
Jul 9, 2024	49.00	49.65	48.98	49.19	48.87	49,400
Jul 8, 2024	49.40	50.14	49.03	49.31	48.99	19,000
Jul 5, 2024	49.50	49.50	48.80	49.39	49.07	29,900
Jul 3, 2024	49.72	50.01	49.13	49.38	49.06	24,700
Jul 2, 2024	49.22	49.84	49.09	49.57	49.24	47,700
Jul 1, 2024	48.26	49.16	47.47	49.16	48.84	135,700
Jun 28, 2024	47.61	47.93	46.91	47.91	47.59	74,600
Jun 27, 2024	46.46	47.19	46.06	47.19	46.88	119,000
Jun 26, 2024	46.55	46.76	46.14	46.67	46.36	41,200
Jun 25, 2024	46.58	47.41	45.94	46.41	46.10	136,300
Jun 24, 2024	46.02	46.57	45.60	46.40	46.09	72,500
Jun 21, 2024	45.75	46.49	44.59	45.96	45.66	76,400
Jun 20, 2024	45.73	46.54	45.73	46.12	45.82	61,800
Jun 18, 2024	46.90	46.90	45.89	46.33	46.03	49,300
Jun 17, 2024	45.49	46.52	45.45	46.41	46.10	41,800
Jun 14, 2024	45.23	45.80	45.00	45.57	45.27	43,600
Jun 13, 2024	46.55	46.70	45.54	45.80	45.50	64,100
Jun 12, 2024	46.64	47.00	46.27	46.72	46.41	32,200
Jun 11, 2024	46.59	46.59	45.92	45.92	45.62	35,500
Jun 10, 2024	46.34	47.30	46.04	46.88	46.57	52,700
Jun 7, 2024	46.61	46.98	46.21	46.50	46.19	47,800
Jun 6, 2024	46.41	47.16	46.00	46.82	46.51	26,700
Jun 5, 2024	45.38	46.29	44.92	46.29	45.99	48,100
Jun 4, 2024	45.79	45.88	45.21	45.42	45.12	42,900
Jun 3, 2024	45.57	45.94	45.10	45.77	45.47	19,600
May 31, 2024	45.19	45.95	44.55	45.68	45.38	55,100
May 30, 2024	45.02	45.53	44.85	44.90	44.60	41,100
May 29, 2024	45.43	46.10	44.90	45.01	44.71	29,900
May 28, 2024	45.16	45.64	44.88	45.62	45.32	44,400
May 24, 2024	44.42	45.53	44.17	45.37	45.07	29,600
May 23, 2024	44.54	44.54	43.85	44.14	43.85	39,000
May 22, 2024	44.50	44.56	43.55	44.28	43.99	40,400
May 21, 2024	43.85	44.32	43.64	44.17	43.88	12,800
May 20, 2024	44.52	45.02	44.07	44.12	43.83	19,200
May 17, 2024	45.33	45.53	44.64	44.82	44.53	11,300
May 16, 2024	46.75	46.75	44.92	45.13	44.83	25,600
May 15, 2024	44.40	46.24	44.16	46.12	45.82	81,900
May 14, 2024	44.24	44.24	43.60	43.96	43.67	21,900
May 13, 2024	43.81	44.17	43.38	43.93	43.64	36,400
May 10, 2024	43.00	44.01	42.70	43.81	43.52	61,200
May 9, 2024	0.15 Dividend
May 9, 2024	42.60	43.00	42.35	42.68	42.40	40,300
May 8, 2024	41.24	42.74	41.24	42.39	41.96	25,200
May 7, 2024	41.66	42.07	41.51	41.68	41.26	20,600
May 6, 2024	40.83	42.05	40.83	41.75	41.33	24,200
May 3, 2024	40.96	40.96	40.52	40.83	40.42	14,500
May 2, 2024	40.75	41.09	40.37	40.48	40.07	15,300
May 1, 2024	40.02	41.20	40.02	40.55	40.14	27,600
Apr 30, 2024	41.21	41.50	39.75	40.05	39.65	56,500
Apr 29, 2024	41.18	41.71	40.62	41.28	40.86	24,700
Apr 26, 2024	39.24	41.25	39.24	40.80	40.39	33,900
Apr 25, 2024	38.93	38.99	38.51	38.96	38.57	17,600
Apr 24, 2024	38.54	39.03	38.52	39.01	38.62	20,700
Apr 23, 2024	38.16	38.71	38.09	38.70	38.31	19,900
Apr 22, 2024	37.78	38.14	37.55	38.01	37.63	13,400
Apr 19, 2024	37.50	37.89	37.32	37.66	37.28	12,200
Apr 18, 2024	37.00	37.48	36.93	37.48	37.10	23,000
Apr 17, 2024	37.59	37.87	37.05	37.19	36.81	21,000
Apr 16, 2024	37.26	37.59	37.01	37.37	36.99	22,200
Apr 15, 2024	37.95	38.10	37.31	37.42	37.04	22,000
Apr 12, 2024	37.83	37.83	37.43	37.62	37.24	17,500
Apr 11, 2024	37.78	38.18	37.76	37.92	37.54	17,000
Apr 10, 2024	38.63	38.63	37.59	38.26	37.87	26,500
Apr 9, 2024	38.16	38.78	38.03	38.78	38.39	31,300
Apr 8, 2024	38.72	38.76	38.32	38.38	37.99	14,900
Apr 5, 2024	38.25	38.53	37.92	38.44	38.05	22,500
Apr 4, 2024	39.11	39.35	38.25	38.33	37.94	16,900
Apr 3, 2024	38.39	39.15	38.39	39.07	38.68	12,500
Apr 2, 2024	38.96	39.18	38.25	38.54	38.15	30,500
Apr 1, 2024	39.75	40.00	39.18	39.24	38.84	26,400
Mar 28, 2024	40.07	40.20	39.88	39.92	39.52	27,300
Mar 27, 2024	39.66	39.83	39.46	39.74	39.34	22,800
Mar 26, 2024	39.36	39.71	39.13	39.36	38.96	26,300
Mar 25, 2024	39.57	40.14	39.34	39.36	38.96	28,800
Mar 22, 2024	39.64	39.74	39.21	39.65	39.25	30,400
Mar 21, 2024	38.97	39.75	38.91	39.49	39.09	42,000
Mar 20, 2024	37.49	39.00	37.37	38.96	38.57	44,100
Mar 19, 2024	37.21	38.32	37.14	37.45	37.07	46,900
Mar 18, 2024	38.43	38.57	37.30	37.30	36.92	38,000
Mar 15, 2024	37.59	38.73	37.59	38.57	38.18	48,900
Mar 14, 2024	38.52	38.62	37.73	37.73	37.35	28,200
Mar 13, 2024	39.29	39.29	38.61	38.70	38.31	39,800
Mar 12, 2024	38.70	39.32	38.70	39.10	38.71	32,600
Mar 11, 2024	39.26	39.42	38.70	39.16	38.76	39,100
Mar 8, 2024	38.82	39.40	38.82	39.07	38.68	27,000
Mar 7, 2024	38.89	39.34	38.54	38.78	38.39	31,300
Mar 6, 2024	39.14	39.33	38.58	38.59	38.20	42,800
Mar 5, 2024	38.17	39.34	38.17	38.77	38.38	44,800
Mar 4, 2024	39.68	40.63	38.24	38.25	37.86	88,900
Mar 1, 2024	38.21	38.67	38.03	38.59	38.20	27,100
Feb 29, 2024	37.99	38.51	37.99	38.30	37.91	26,100
Feb 28, 2024	38.62	38.76	37.83	37.94	37.56	33,400
Feb 27, 2024	39.09	39.18	38.61	38.75	38.36	22,900
Feb 26, 2024	39.42	39.67	39.07	39.08	38.69	17,300
Feb 23, 2024	39.90	40.32	39.54	39.64	39.24	30,400
Feb 22, 2024	39.40	39.83	39.40	39.71	39.31	38,200
Feb 21, 2024	39.44	39.73	38.87	39.26	38.86	21,400
Feb 20, 2024	38.80	39.64	38.80	39.34	38.94	24,600
Feb 16, 2024	38.85	39.39	38.80	39.09	38.70	46,800
Feb 15, 2024	38.71	39.33	38.70	39.20	38.80	23,000
Feb 14, 2024	38.03	38.88	37.53	38.71	38.32	33,000
Feb 13, 2024	38.43	38.43	37.52	37.67	37.29	37,600
Feb 12, 2024	38.78	39.21	38.78	38.84	38.45	21,500
Feb 9, 2024	38.56	39.27	38.08	39.08	38.69	24,000
Feb 8, 2024	0.15 Dividend
Feb 8, 2024	38.53	38.78	37.93	38.77	38.38	34,400
Feb 7, 2024	38.34	38.74	37.92	38.56	38.02	31,500
Feb 6, 2024	38.23	38.80	38.23	38.40	37.86	34,000
Feb 5, 2024	38.35	38.75	37.99	38.56	38.02	33,500
Feb 2, 2024	38.37	39.33	38.13	38.79	38.25	36,400
Feb 1, 2024	37.23	38.89	37.23	38.51	37.97	62,900
Jan 31, 2024	38.35	38.64	37.28	37.38	36.86	41,500
Jan 30, 2024	38.32	38.82	38.00	38.31	37.78	69,600
Jan 29, 2024	37.89	38.58	37.89	38.57	38.03	37,600
Jan 26, 2024	39.98	39.98	38.72	38.85	38.31	45,100
Jan 25, 2024	38.86	39.89	38.43	39.89	39.33	57,000
Jan 24, 2024	39.57	39.57	38.74	38.88	38.34	22,800
Jan 23, 2024	38.83	39.47	38.36	39.25	38.70	45,300
Jan 22, 2024	39.17	39.51	38.75	38.99	38.45	19,000
Jan 19, 2024	38.58	39.04	38.35	38.94	38.40	27,100
Jan 18, 2024	39.01	39.19	38.23	38.72	38.18	17,200

PWP Perella Weinberg Partners

25.76

+4.93%

TW Tradeweb Markets Inc.

129.02

-1.63%

PIPR Piper Sandler Companies

304.36

+0.61%

SF Stifel Financial Corp.

113.88

+1.82%

VIRT Virtu Financial, Inc.

37.26

+0.89%

LPLA LPL Financial Holdings Inc.

348.93

+0.79%

IBKR Interactive Brokers Group, Inc.

190.09

+1.03%

JEF Jefferies Financial Group Inc.

75.75

+1.73%

EVR Evercore Inc.

282.60

+1.17%

NMR Nomura Holdings, Inc.

5.98

+1.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oppenheimer Holdings Inc. (OPY)

Related Tickers