Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
67.87
-0.62 (-0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 68.75 | 68.75 | 66.73 | 67.87 | 67.87 | -0.91% | 57,532 |
| Dec 4, 2025 | 68.21 | 69.58 | 68.21 | 68.49 | 68.49 | -0.33% | 24,323 |
| Dec 3, 2025 | 67.11 | 68.75 | 66.01 | 68.72 | 68.72 | 2.58% | 27,816 |
| Dec 2, 2025 | 66.41 | 68.13 | 65.99 | 66.99 | 66.99 | -0.50% | 52,980 |
| Dec 1, 2025 | 66.87 | 68.42 | 66.87 | 67.33 | 67.33 | -1.03% | 19,085 |
| Nov 28, 2025 | 68.00 | 68.38 | 67.59 | 68.03 | 68.03 | 0.16% | 11,866 |
| Nov 26, 2025 | 67.58 | 68.38 | 66.69 | 67.92 | 67.92 | 0.41% | 27,929 |
| Nov 25, 2025 | 67.00 | 67.70 | 65.66 | 67.64 | 67.64 | 1.38% | 45,952 |
| Nov 24, 2025 | 66.32 | 67.40 | 66.32 | 66.72 | 66.72 | 0.97% | 28,675 |
| Nov 21, 2025 | 66.28 | 67.70 | 65.46 | 66.08 | 66.08 | 0.69% | 35,041 |
| Nov 20, 2025 | 67.28 | 67.28 | 65.24 | 65.63 | 65.63 | -0.89% | 47,509 |
| Nov 19, 2025 | 64.14 | 66.60 | 64.05 | 66.22 | 66.22 | 3.10% | 40,722 |
| Nov 18, 2025 | 63.85 | 66.20 | 63.85 | 64.23 | 64.23 | -0.31% | 46,411 |
| Nov 17, 2025 | 66.60 | 67.16 | 63.81 | 64.43 | 64.43 | -4.06% | 47,539 |
| Nov 14, 2025 | 67.56 | 68.35 | 67.16 | 67.16 | 67.16 | -1.78% | 21,919 |
| Nov 13, 2025 | 69.76 | 69.89 | 67.53 | 68.38 | 68.20 | -1.89% | 28,825 |
| Nov 12, 2025 | 69.84 | 70.21 | 68.91 | 69.70 | 69.52 | 0.20% | 31,720 |
| Nov 11, 2025 | 67.34 | 69.99 | 67.34 | 69.56 | 69.38 | 2.78% | 64,100 |
| Nov 10, 2025 | 67.79 | 68.55 | 67.01 | 67.68 | 67.50 | -0.37% | 38,507 |
| Nov 7, 2025 | 67.81 | 68.94 | 66.99 | 67.93 | 67.75 | 0.46% | 29,317 |
| Nov 6, 2025 | 68.12 | 69.11 | 67.25 | 67.62 | 67.44 | -0.78% | 28,548 |
| Nov 5, 2025 | 67.00 | 68.44 | 66.50 | 68.15 | 67.97 | 2.53% | 64,085 |
| Nov 4, 2025 | 66.74 | 68.12 | 66.28 | 66.47 | 66.30 | -0.84% | 42,148 |
| Nov 3, 2025 | 70.05 | 70.39 | 66.03 | 67.03 | 66.85 | -3.91% | 53,637 |
| Oct 31, 2025 | 74.68 | 75.12 | 69.14 | 69.76 | 69.58 | 0.74% | 69,791 |
| Oct 30, 2025 | 68.39 | 69.30 | 67.73 | 69.25 | 69.07 | 0.62% | 42,514 |
| Oct 29, 2025 | 70.02 | 70.76 | 68.00 | 68.82 | 68.64 | -1.40% | 49,048 |
| Oct 28, 2025 | 69.00 | 70.69 | 68.24 | 69.80 | 69.62 | 0.88% | 40,076 |
| Oct 27, 2025 | 69.95 | 70.51 | 69.19 | 69.19 | 69.01 | -0.67% | 24,284 |
| Oct 24, 2025 | 69.21 | 69.85 | 68.85 | 69.66 | 69.48 | 1.25% | 24,820 |
| Oct 23, 2025 | 69.38 | 69.38 | 68.28 | 68.80 | 68.62 | -1.18% | 20,599 |
| Oct 22, 2025 | 68.71 | 69.65 | 68.00 | 69.62 | 69.44 | 1.71% | 41,497 |
| Oct 21, 2025 | 67.72 | 69.18 | 67.72 | 68.45 | 68.27 | 0.31% | 33,586 |
| Oct 20, 2025 | 67.62 | 68.75 | 67.62 | 68.24 | 68.06 | 1.61% | 32,200 |
| Oct 17, 2025 | 66.53 | 67.58 | 66.05 | 67.16 | 66.98 | 1.18% | 39,511 |
| Oct 16, 2025 | 69.84 | 70.31 | 66.36 | 66.38 | 66.21 | -4.38% | 32,079 |
| Oct 15, 2025 | 70.55 | 72.16 | 68.62 | 69.42 | 69.24 | 0.01% | 50,212 |
| Oct 14, 2025 | 68.26 | 69.83 | 67.51 | 69.41 | 69.23 | 1.34% | 30,329 |
| Oct 13, 2025 | 67.32 | 68.49 | 66.78 | 68.49 | 68.31 | 2.75% | 57,261 |
| Oct 10, 2025 | 68.91 | 69.08 | 66.29 | 66.66 | 66.48 | -3.19% | 40,511 |
| Oct 9, 2025 | 69.25 | 69.89 | 68.58 | 68.86 | 68.68 | -0.74% | 32,461 |
| Oct 8, 2025 | 70.88 | 71.18 | 69.37 | 69.37 | 69.19 | -2.08% | 30,543 |
| Oct 7, 2025 | 71.86 | 72.02 | 70.43 | 70.84 | 70.65 | -1.42% | 31,746 |
| Oct 6, 2025 | 72.39 | 72.70 | 70.98 | 71.86 | 71.67 | 0.24% | 32,795 |
| Oct 3, 2025 | 70.79 | 71.74 | 69.91 | 71.69 | 71.50 | 1.26% | 52,082 |
| Oct 2, 2025 | 72.20 | 73.10 | 70.63 | 70.80 | 70.61 | -2.40% | 56,204 |
| Oct 1, 2025 | 73.09 | 74.06 | 72.52 | 72.54 | 72.35 | -1.85% | 41,457 |
| Sep 30, 2025 | 76.30 | 76.30 | 73.31 | 73.91 | 73.72 | -2.56% | 67,608 |
| Sep 29, 2025 | 76.41 | 77.04 | 75.08 | 75.85 | 75.65 | -0.95% | 33,628 |
| Sep 26, 2025 | 77.74 | 77.74 | 76.37 | 76.58 | 76.38 | 0.03% | 26,042 |
| Sep 25, 2025 | 76.30 | 77.15 | 75.75 | 76.56 | 76.36 | 0.18% | 41,002 |
| Sep 24, 2025 | 77.45 | 77.57 | 75.94 | 76.42 | 76.22 | -0.62% | 45,088 |
| Sep 23, 2025 | 78.16 | 79.77 | 76.90 | 76.90 | 76.70 | -1.30% | 40,393 |
| Sep 22, 2025 | 77.57 | 77.92 | 76.98 | 77.91 | 77.70 | -0.33% | 43,975 |
| Sep 19, 2025 | 79.85 | 79.85 | 78.17 | 78.17 | 77.96 | -2.10% | 111,779 |
| Sep 18, 2025 | 77.90 | 79.99 | 77.90 | 79.85 | 79.64 | 2.37% | 66,747 |
| Sep 17, 2025 | 77.47 | 79.03 | 76.91 | 78.00 | 77.79 | 0.83% | 56,241 |
| Sep 16, 2025 | 78.56 | 78.60 | 76.64 | 77.36 | 77.16 | -1.84% | 38,523 |
| Sep 15, 2025 | 76.87 | 79.32 | 76.87 | 78.81 | 78.60 | 2.82% | 63,619 |
| Sep 12, 2025 | 77.47 | 77.47 | 75.94 | 76.65 | 76.45 | -1.03% | 29,698 |
| Sep 11, 2025 | 72.68 | 77.50 | 72.68 | 77.45 | 77.25 | 6.72% | 77,800 |
| Sep 10, 2025 | 72.66 | 72.92 | 70.50 | 72.57 | 72.38 | -0.03% | 105,424 |
| Sep 9, 2025 | 73.25 | 73.47 | 71.33 | 72.59 | 72.40 | -0.44% | 149,861 |
| Sep 8, 2025 | 72.76 | 74.51 | 72.54 | 72.91 | 72.72 | 0.23% | 127,418 |
| Sep 5, 2025 | 75.00 | 75.00 | 72.07 | 72.74 | 72.55 | -2.28% | 42,967 |
| Sep 4, 2025 | 71.42 | 75.00 | 71.42 | 74.44 | 74.24 | 5.57% | 67,573 |
| Sep 3, 2025 | 72.82 | 72.90 | 69.59 | 70.51 | 70.32 | -3.70% | 44,898 |
| Sep 2, 2025 | 72.01 | 73.41 | 71.74 | 73.22 | 73.03 | 0.90% | 35,818 |
| Aug 29, 2025 | 71.26 | 72.77 | 71.08 | 72.57 | 72.38 | 1.43% | 56,148 |
| Aug 28, 2025 | 71.07 | 71.55 | 70.79 | 71.55 | 71.36 | 0.28% | 24,940 |
| Aug 27, 2025 | 71.35 | 71.41 | 70.98 | 71.35 | 71.16 | 0.06% | 23,557 |
| Aug 26, 2025 | 71.64 | 72.12 | 71.31 | 71.31 | 71.12 | -0.35% | 17,797 |
| Aug 25, 2025 | 71.83 | 72.09 | 71.37 | 71.56 | 71.37 | -0.74% | 20,216 |
| Aug 22, 2025 | 71.11 | 72.72 | 71.11 | 72.09 | 71.90 | 2.75% | 24,345 |
| Aug 21, 2025 | 69.89 | 70.20 | 69.58 | 70.16 | 69.98 | 0.70% | 30,128 |
| Aug 20, 2025 | 69.78 | 70.42 | 69.18 | 69.67 | 69.49 | -0.07% | 31,634 |
| Aug 19, 2025 | 70.12 | 71.38 | 69.42 | 69.72 | 69.54 | -1.19% | 33,288 |
| Aug 18, 2025 | 70.68 | 71.67 | 70.03 | 70.56 | 70.37 | 0.06% | 27,237 |
| Aug 15, 2025 | 72.30 | 73.09 | 70.34 | 70.52 | 70.33 | -2.38% | 41,692 |
| Aug 14, 2025 | 72.67 | 72.85 | 71.51 | 72.24 | 71.87 | -1.37% | 24,671 |
| Aug 13, 2025 | 73.61 | 74.23 | 72.59 | 73.24 | 72.87 | 0.56% | 33,379 |
| Aug 12, 2025 | 71.25 | 73.06 | 71.02 | 72.83 | 72.46 | 2.55% | 42,644 |
| Aug 11, 2025 | 72.42 | 72.42 | 70.93 | 71.02 | 70.66 | -1.22% | 40,355 |
| Aug 8, 2025 | 71.48 | 72.48 | 71.24 | 71.90 | 71.53 | 0.87% | 36,073 |
| Aug 7, 2025 | 74.09 | 74.25 | 71.28 | 71.28 | 70.92 | -3.22% | 55,001 |
| Aug 6, 2025 | 73.59 | 74.80 | 73.11 | 73.65 | 73.27 | -0.03% | 60,873 |
| Aug 5, 2025 | 74.50 | 75.50 | 73.29 | 73.67 | 73.29 | -1.14% | 64,951 |
| Aug 4, 2025 | 74.42 | 76.13 | 74.09 | 74.52 | 74.14 | 1.69% | 53,673 |
| Aug 1, 2025 | 75.26 | 75.26 | 72.42 | 73.28 | 72.90 | -3.34% | 73,081 |
| Jul 31, 2025 | 75.36 | 76.52 | 75.00 | 75.81 | 75.42 | 0.08% | 45,854 |
| Jul 30, 2025 | 75.49 | 77.83 | 75.18 | 75.75 | 75.36 | 0.61% | 73,109 |
| Jul 29, 2025 | 74.00 | 75.58 | 74.00 | 75.29 | 74.90 | 1.20% | 94,078 |
| Jul 28, 2025 | 73.53 | 74.65 | 72.84 | 74.40 | 74.02 | 2.14% | 90,971 |
| Jul 25, 2025 | 73.30 | 74.20 | 72.00 | 72.84 | 72.47 | 0.22% | 52,277 |
| Jul 24, 2025 | 72.78 | 73.31 | 72.62 | 72.68 | 72.31 | -0.45% | 25,646 |
| Jul 23, 2025 | 72.51 | 73.85 | 72.29 | 73.01 | 72.64 | 0.36% | 67,254 |
| Jul 22, 2025 | 71.94 | 73.23 | 71.16 | 72.75 | 72.38 | 1.76% | 67,152 |
| Jul 21, 2025 | 71.92 | 72.00 | 71.29 | 71.49 | 71.12 | -0.42% | 30,977 |
| Jul 18, 2025 | 70.86 | 72.35 | 69.97 | 71.79 | 71.42 | 1.83% | 71,769 |
| Jul 17, 2025 | 67.61 | 71.05 | 67.55 | 70.50 | 70.14 | 4.12% | 71,229 |