Oppenheimer Holdings Inc. (OPY)
NYSE: OPY · Real-Time Price · USD
112.05
+2.90 (2.66%)
At close: Apr 28, 2026, 4:00 PM EDT
112.05
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Oppenheimer Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 110.06 | 113.05 | 109.15 | 112.05 | 112.05 | 2.66% | 72,608 |
| Apr 27, 2026 | 104.55 | 110.31 | 104.55 | 109.15 | 109.15 | 5.45% | 97,333 |
| Apr 24, 2026 | 110.36 | 113.30 | 103.10 | 103.51 | 103.51 | -8.00% | 88,172 |
| Apr 23, 2026 | 115.91 | 116.01 | 111.96 | 112.51 | 112.51 | -2.94% | 51,997 |
| Apr 22, 2026 | 114.77 | 118.77 | 114.40 | 115.92 | 115.92 | 1.81% | 144,108 |
| Apr 21, 2026 | 113.55 | 114.96 | 113.55 | 113.86 | 113.86 | 0.28% | 49,397 |
| Apr 20, 2026 | 113.46 | 115.66 | 113.00 | 113.54 | 113.54 | -0.40% | 51,765 |
| Apr 17, 2026 | 113.42 | 117.19 | 112.66 | 114.00 | 114.00 | 1.21% | 79,748 |
| Apr 16, 2026 | 113.60 | 114.32 | 112.50 | 112.64 | 112.64 | -1.28% | 78,767 |
| Apr 15, 2026 | 110.73 | 114.50 | 110.73 | 114.10 | 114.10 | 3.04% | 77,698 |
| Apr 14, 2026 | 107.98 | 111.41 | 107.98 | 110.73 | 110.73 | 2.58% | 69,011 |
| Apr 13, 2026 | 103.81 | 107.99 | 102.75 | 107.94 | 107.94 | 2.69% | 46,306 |
| Apr 10, 2026 | 104.80 | 106.11 | 102.04 | 105.11 | 105.11 | 0.70% | 70,955 |
| Apr 9, 2026 | 100.87 | 105.38 | 100.83 | 104.38 | 104.38 | 2.89% | 59,003 |
| Apr 8, 2026 | 99.21 | 102.53 | 98.50 | 101.45 | 101.45 | 5.63% | 85,992 |
| Apr 7, 2026 | 90.62 | 96.04 | 90.30 | 96.04 | 96.04 | 5.53% | 95,604 |
| Apr 6, 2026 | 91.09 | 92.15 | 88.74 | 91.01 | 91.01 | 0.07% | 141,338 |
| Apr 2, 2026 | 88.50 | 91.28 | 87.93 | 90.95 | 90.95 | 1.52% | 31,931 |
| Apr 1, 2026 | 90.41 | 90.95 | 89.18 | 89.59 | 89.59 | 0.45% | 144,389 |
| Mar 31, 2026 | 89.19 | 89.51 | 86.14 | 89.19 | 89.19 | 1.86% | 98,066 |
| Mar 30, 2026 | 87.78 | 89.02 | 83.60 | 87.56 | 87.56 | 0.11% | 27,598 |
| Mar 27, 2026 | 88.14 | 88.41 | 86.60 | 87.46 | 87.46 | -1.76% | 39,360 |
| Mar 26, 2026 | 87.96 | 89.96 | 87.45 | 89.03 | 89.03 | 1.10% | 52,282 |
| Mar 25, 2026 | 87.17 | 89.57 | 86.88 | 88.06 | 88.06 | 1.98% | 33,421 |
| Mar 24, 2026 | 85.84 | 87.27 | 85.06 | 86.35 | 86.35 | 1.11% | 37,850 |
| Mar 23, 2026 | 85.16 | 86.47 | 83.87 | 85.40 | 85.40 | 2.28% | 35,056 |
| Mar 20, 2026 | 83.41 | 83.86 | 81.88 | 83.50 | 83.50 | -1.11% | 85,882 |
| Mar 19, 2026 | 83.91 | 84.60 | 82.00 | 84.44 | 84.44 | 1.00% | 49,127 |
| Mar 18, 2026 | 84.22 | 85.40 | 82.60 | 83.60 | 83.60 | -1.02% | 29,089 |
| Mar 17, 2026 | 84.66 | 85.01 | 83.50 | 84.46 | 84.46 | 1.15% | 19,783 |
| Mar 16, 2026 | 83.76 | 85.03 | 83.20 | 83.50 | 83.50 | 1.19% | 26,618 |
| Mar 13, 2026 | 84.64 | 84.64 | 82.05 | 82.52 | 82.52 | -1.00% | 19,899 |
| Mar 12, 2026 | 83.27 | 84.39 | 81.90 | 83.35 | 83.35 | -1.79% | 43,246 |
| Mar 11, 2026 | 83.87 | 84.89 | 82.52 | 84.87 | 84.87 | -0.22% | 27,945 |
| Mar 10, 2026 | 83.25 | 86.49 | 82.56 | 85.06 | 85.06 | 2.17% | 46,947 |
| Mar 9, 2026 | 84.14 | 85.71 | 81.63 | 83.25 | 83.25 | -2.71% | 138,370 |
| Mar 6, 2026 | 86.02 | 86.34 | 84.48 | 85.57 | 85.57 | -3.28% | 73,214 |
| 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 |