Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
85.57
-2.90 (-3.28%)
At close: Mar 6, 2026, 4:00 PM EST
85.57
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 86.02 | 86.34 | 84.48 | 85.70 | - | -3.13% | 36,054 |
| Mar 5, 2026 | 89.77 | 89.94 | 87.56 | 88.47 | 88.47 | -1.63% | 34,590 |
| Mar 4, 2026 | 89.13 | 90.28 | 88.97 | 89.94 | 89.94 | 1.35% | 28,060 |
| Mar 3, 2026 | 88.76 | 88.93 | 86.91 | 88.74 | 88.74 | -1.83% | 28,161 |
| Mar 2, 2026 | 86.81 | 91.45 | 86.81 | 90.39 | 90.39 | 4.75% | 52,723 |
| Feb 27, 2026 | 88.26 | 88.46 | 85.90 | 86.29 | 86.29 | -4.46% | 35,602 |
| Feb 26, 2026 | 88.62 | 91.40 | 88.04 | 90.32 | 90.32 | 0.84% | 55,284 |
| Feb 25, 2026 | 87.06 | 89.74 | 85.99 | 89.57 | 89.57 | 3.69% | 71,125 |
| Feb 24, 2026 | 86.52 | 89.19 | 85.51 | 86.38 | 86.38 | -0.16% | 72,024 |
| Feb 23, 2026 | 88.16 | 89.50 | 85.54 | 86.52 | 86.52 | -2.09% | 52,450 |
| Feb 20, 2026 | 87.19 | 90.40 | 86.69 | 88.37 | 88.37 | 0.83% | 42,596 |
| Feb 19, 2026 | 87.44 | 88.65 | 86.41 | 87.64 | 87.64 | -0.09% | 47,907 |
| Feb 18, 2026 | 86.61 | 88.45 | 86.61 | 87.72 | 87.72 | 2.19% | 48,714 |
| Feb 17, 2026 | 85.84 | 87.38 | 85.15 | 85.84 | 85.84 | -0.01% | 52,035 |
| Feb 13, 2026 | 85.21 | 86.54 | 84.19 | 85.85 | 85.85 | -0.73% | 43,945 |
| Feb 12, 2026 | 88.37 | 88.37 | 84.00 | 86.48 | 86.30 | -0.96% | 37,621 |
| Feb 11, 2026 | 90.09 | 90.80 | 87.07 | 87.32 | 87.14 | -3.51% | 34,617 |
| Feb 10, 2026 | 89.47 | 92.25 | 89.47 | 90.50 | 90.31 | -2.77% | 34,282 |
| Feb 9, 2026 | 92.48 | 94.10 | 92.12 | 93.08 | 92.89 | 0.65% | 52,590 |
| Feb 6, 2026 | 90.98 | 93.17 | 90.75 | 92.48 | 92.29 | 2.15% | 54,594 |
| Feb 5, 2026 | 90.51 | 91.41 | 88.31 | 90.53 | 90.34 | -0.28% | 71,548 |
| Feb 4, 2026 | 86.28 | 91.83 | 86.26 | 90.78 | 90.59 | 4.84% | 146,977 |
| Feb 3, 2026 | 88.00 | 89.00 | 83.04 | 86.59 | 86.41 | -2.78% | 134,864 |
| Feb 2, 2026 | 84.54 | 91.79 | 84.54 | 89.07 | 88.88 | 6.00% | 100,710 |
| Jan 30, 2026 | 77.76 | 86.69 | 77.76 | 84.03 | 83.86 | 10.26% | 93,260 |
| Jan 29, 2026 | 76.07 | 76.90 | 74.88 | 76.21 | 76.05 | 1.37% | 45,300 |
| Jan 28, 2026 | 75.62 | 76.55 | 75.06 | 75.18 | 75.02 | -0.58% | 20,917 |
| Jan 27, 2026 | 76.25 | 76.26 | 74.72 | 75.62 | 75.46 | -1.54% | 36,758 |
| Jan 26, 2026 | 77.41 | 77.91 | 76.60 | 76.80 | 76.64 | -0.47% | 25,675 |
| Jan 23, 2026 | 78.94 | 79.37 | 76.00 | 77.16 | 77.00 | -2.98% | 26,471 |
| Jan 22, 2026 | 79.56 | 79.85 | 77.43 | 79.53 | 79.36 | -0.28% | 49,011 |
| Jan 21, 2026 | 81.18 | 82.29 | 79.36 | 79.75 | 79.58 | -0.66% | 55,244 |
| Jan 20, 2026 | 80.59 | 81.80 | 80.00 | 80.28 | 80.11 | -2.18% | 45,154 |
| Jan 16, 2026 | 79.49 | 82.39 | 78.43 | 82.07 | 81.90 | 3.86% | 53,898 |
| Jan 15, 2026 | 74.62 | 79.51 | 74.62 | 79.02 | 78.86 | 5.90% | 47,404 |
| Jan 14, 2026 | 73.90 | 74.83 | 72.88 | 74.62 | 74.46 | 0.65% | 47,534 |
| Jan 13, 2026 | 74.40 | 74.74 | 73.60 | 74.14 | 73.99 | -0.58% | 14,441 |
| Jan 12, 2026 | 73.26 | 74.82 | 72.76 | 74.57 | 74.41 | 0.81% | 21,777 |
| Jan 9, 2026 | 73.52 | 75.32 | 73.01 | 73.97 | 73.82 | 0.64% | 50,434 |
| Jan 8, 2026 | 72.84 | 73.56 | 72.84 | 73.50 | 73.35 | 0.84% | 31,726 |
| Jan 7, 2026 | 73.96 | 74.00 | 72.43 | 72.89 | 72.74 | -1.66% | 19,239 |
| Jan 6, 2026 | 73.77 | 74.49 | 72.46 | 74.12 | 73.97 | 0.03% | 22,725 |
| Jan 5, 2026 | 72.72 | 75.21 | 71.21 | 74.10 | 73.95 | 2.01% | 31,884 |
| Jan 2, 2026 | 72.00 | 73.03 | 71.30 | 72.64 | 72.49 | 0.48% | 26,000 |
| Dec 31, 2025 | 73.52 | 73.85 | 71.26 | 72.29 | 72.14 | -0.74% | 71,369 |
| Dec 30, 2025 | 75.66 | 75.66 | 72.50 | 72.83 | 72.68 | -0.91% | 34,213 |
| Dec 29, 2025 | 73.71 | 74.64 | 72.54 | 73.50 | 73.35 | -0.89% | 31,128 |
| Dec 26, 2025 | 75.24 | 75.24 | 73.13 | 74.16 | 74.01 | -2.34% | 32,462 |
| Dec 24, 2025 | 75.51 | 76.06 | 74.42 | 75.94 | 74.78 | 0.24% | 28,103 |
| Dec 23, 2025 | 75.87 | 76.86 | 75.75 | 75.76 | 74.61 | -0.64% | 41,204 |
| Dec 22, 2025 | 74.65 | 76.90 | 74.65 | 76.25 | 75.09 | 2.36% | 38,005 |
| Dec 19, 2025 | 73.82 | 75.00 | 73.15 | 74.49 | 73.36 | 0.54% | 173,010 |
| Dec 18, 2025 | 74.07 | 75.47 | 74.07 | 74.09 | 72.96 | 1.15% | 42,577 |
| Dec 17, 2025 | 73.44 | 75.33 | 72.88 | 73.25 | 72.13 | -0.03% | 52,091 |
| Dec 16, 2025 | 73.32 | 74.32 | 70.96 | 73.27 | 72.15 | 1.16% | 50,489 |
| Dec 15, 2025 | 73.17 | 74.15 | 71.95 | 72.43 | 71.33 | -0.89% | 35,165 |
| Dec 12, 2025 | 73.94 | 77.10 | 72.61 | 73.08 | 71.97 | 0.70% | 51,888 |
| Dec 11, 2025 | 72.41 | 73.05 | 72.00 | 72.57 | 71.47 | 0.82% | 31,414 |
| Dec 10, 2025 | 70.25 | 73.00 | 70.04 | 71.98 | 70.88 | 1.93% | 60,184 |
| Dec 9, 2025 | 67.90 | 71.86 | 67.90 | 70.62 | 69.55 | 3.85% | 50,937 |
| Dec 8, 2025 | 68.02 | 69.09 | 67.84 | 68.00 | 66.96 | 0.19% | 30,325 |
| Dec 5, 2025 | 68.75 | 68.75 | 66.73 | 67.87 | 66.84 | -0.91% | 57,532 |
| Dec 4, 2025 | 68.21 | 69.58 | 68.21 | 68.49 | 67.45 | -0.33% | 24,323 |
| Dec 3, 2025 | 67.11 | 68.75 | 66.01 | 68.72 | 67.67 | 2.58% | 27,819 |
| Dec 2, 2025 | 66.41 | 68.13 | 65.99 | 66.99 | 65.97 | -0.50% | 52,980 |
| Dec 1, 2025 | 66.87 | 68.42 | 66.87 | 67.33 | 66.31 | -1.03% | 19,085 |
| Nov 28, 2025 | 68.00 | 68.38 | 67.59 | 68.03 | 66.99 | 0.16% | 11,866 |
| Nov 26, 2025 | 67.58 | 68.38 | 66.69 | 67.92 | 66.89 | 0.41% | 27,929 |
| Nov 25, 2025 | 67.00 | 67.70 | 65.66 | 67.64 | 66.61 | 1.38% | 45,952 |
| Nov 24, 2025 | 66.32 | 67.40 | 66.32 | 66.72 | 65.70 | 0.97% | 28,675 |
| Nov 21, 2025 | 66.28 | 67.70 | 65.46 | 66.08 | 65.07 | 0.69% | 35,041 |
| Nov 20, 2025 | 67.28 | 67.28 | 65.24 | 65.63 | 64.63 | -0.89% | 47,509 |
| Nov 19, 2025 | 64.14 | 66.60 | 64.05 | 66.22 | 65.21 | 3.10% | 40,722 |
| Nov 18, 2025 | 63.85 | 66.20 | 63.85 | 64.23 | 63.25 | -0.31% | 46,411 |
| Nov 17, 2025 | 66.60 | 67.16 | 63.81 | 64.43 | 63.45 | -4.06% | 47,539 |
| Nov 14, 2025 | 67.56 | 68.35 | 67.16 | 67.16 | 66.14 | -1.78% | 21,919 |
| Nov 13, 2025 | 69.76 | 69.89 | 67.53 | 68.38 | 67.16 | -1.89% | 28,825 |
| Nov 12, 2025 | 69.84 | 70.21 | 68.91 | 69.70 | 68.46 | 0.20% | 31,720 |
| Nov 11, 2025 | 67.34 | 69.99 | 67.34 | 69.56 | 68.32 | 2.78% | 64,100 |
| Nov 10, 2025 | 67.79 | 68.55 | 67.01 | 67.68 | 66.47 | -0.37% | 38,507 |
| Nov 7, 2025 | 67.81 | 68.94 | 66.99 | 67.93 | 66.72 | 0.46% | 29,317 |
| Nov 6, 2025 | 68.12 | 69.11 | 67.25 | 67.62 | 66.42 | -0.78% | 28,548 |
| Nov 5, 2025 | 67.00 | 68.44 | 66.50 | 68.15 | 66.94 | 2.53% | 64,085 |
| Nov 4, 2025 | 66.74 | 68.12 | 66.28 | 66.47 | 65.29 | -0.84% | 42,148 |
| Nov 3, 2025 | 70.05 | 70.39 | 66.03 | 67.03 | 65.84 | -3.91% | 53,637 |
| Oct 31, 2025 | 74.68 | 75.12 | 69.14 | 69.76 | 68.52 | 0.74% | 69,791 |
| Oct 30, 2025 | 68.39 | 69.30 | 67.73 | 69.25 | 68.02 | 0.62% | 42,514 |
| Oct 29, 2025 | 70.02 | 70.76 | 68.00 | 68.82 | 67.59 | -1.40% | 49,048 |
| Oct 28, 2025 | 69.00 | 70.69 | 68.24 | 69.80 | 68.56 | 0.88% | 40,076 |
| Oct 27, 2025 | 69.95 | 70.51 | 69.19 | 69.19 | 67.96 | -0.67% | 24,284 |
| Oct 24, 2025 | 69.21 | 69.85 | 68.85 | 69.66 | 68.42 | 1.25% | 24,820 |
| Oct 23, 2025 | 69.38 | 69.38 | 68.28 | 68.80 | 67.57 | -1.18% | 20,599 |
| Oct 22, 2025 | 68.71 | 69.65 | 68.00 | 69.62 | 68.38 | 1.71% | 41,497 |
| Oct 21, 2025 | 67.72 | 69.18 | 67.72 | 68.45 | 67.23 | 0.31% | 33,586 |
| Oct 20, 2025 | 67.62 | 68.75 | 67.62 | 68.24 | 67.02 | 1.61% | 32,200 |
| Oct 17, 2025 | 66.53 | 67.58 | 66.05 | 67.16 | 65.96 | 1.18% | 39,511 |
| Oct 16, 2025 | 69.84 | 70.31 | 66.36 | 66.38 | 65.20 | -4.38% | 32,079 |
| Oct 15, 2025 | 70.55 | 72.16 | 68.62 | 69.42 | 68.18 | 0.01% | 50,212 |
| Oct 14, 2025 | 68.26 | 69.83 | 67.51 | 69.41 | 68.17 | 1.34% | 30,329 |
| Oct 13, 2025 | 67.32 | 68.49 | 66.78 | 68.49 | 67.27 | 2.75% | 57,261 |