Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	105.01	105.79	101.63	105.12	105.12	0.27%	142,258
Jun 25, 2026	105.25	108.48	104.23	104.84	104.84	-0.10%	99,202
Jun 24, 2026	111.76	112.00	104.48	104.94	104.94	-6.88%	149,412
Jun 23, 2026	110.97	113.02	109.90	112.69	112.69	1.29%	93,245
Jun 22, 2026	107.93	111.45	107.93	111.25	111.25	3.77%	95,169
Jun 18, 2026	109.27	113.88	106.14	107.21	107.21	-0.43%	117,893
Jun 17, 2026	107.18	109.57	106.05	107.67	107.67	1.23%	225,165
Jun 16, 2026	108.09	108.86	105.19	106.36	106.36	-0.64%	171,724
Jun 15, 2026	104.33	110.12	104.33	107.05	107.05	3.52%	125,863
Jun 12, 2026	101.42	104.97	100.37	103.41	103.41	2.26%	85,783
Jun 11, 2026	100.62	101.83	97.50	101.12	101.12	1.05%	121,371
Jun 10, 2026	99.40	101.68	98.91	100.07	100.07	0.17%	126,986
Jun 9, 2026	98.78	102.55	98.47	99.90	99.90	2.59%	153,853
Jun 8, 2026	97.33	99.45	97.33	97.38	97.38	0.05%	56,650
Jun 5, 2026	100.95	101.00	97.16	97.33	97.33	-3.10%	55,721
Jun 4, 2026	95.21	100.61	94.86	100.44	100.44	6.49%	119,986
Jun 3, 2026	93.80	94.70	92.00	94.32	94.32	-0.81%	130,204
Jun 2, 2026	95.75	97.82	94.39	95.09	95.09	-0.44%	115,434
Jun 1, 2026	91.54	95.59	90.00	95.51	95.51	4.19%	107,541
May 29, 2026	91.39	92.54	90.91	91.67	91.67	0.59%	146,005
May 28, 2026	91.19	93.18	90.13	91.13	91.13	-0.84%	53,942
May 27, 2026	93.23	94.08	91.37	91.90	91.90	-2.60%	44,901
May 26, 2026	94.50	95.60	92.32	94.35	94.35	0.52%	37,318
May 22, 2026	96.53	96.53	93.29	93.86	93.86	-2.85%	49,281
May 21, 2026	94.63	96.71	92.20	96.61	96.61	1.42%	44,467
May 20, 2026	93.80	95.99	92.75	95.26	95.26	2.72%	74,571
May 19, 2026	94.50	94.50	91.60	92.74	92.74	-1.84%	115,062
May 18, 2026	93.42	96.15	93.42	94.48	94.48	0.13%	76,679
May 15, 2026	94.22	94.75	93.00	94.36	94.36	-0.99%	51,771
May 14, 2026	95.44	96.26	94.30	95.50	95.30	1.23%	34,079
May 13, 2026	94.97	95.57	93.00	94.34	94.14	-0.58%	46,974
May 12, 2026	94.52	95.01	92.79	94.89	94.69	0.02%	52,401
May 11, 2026	95.03	96.14	93.80	94.87	94.67	-0.76%	56,193
May 8, 2026	95.61	97.01	94.25	95.60	95.40	0.60%	24,856
May 7, 2026	96.39	96.80	94.33	95.03	94.83	-1.41%	46,419
May 6, 2026	100.00	100.00	93.70	96.39	96.19	-3.00%	71,099
May 5, 2026	98.29	99.88	96.18	99.37	99.16	0.80%	75,751
May 4, 2026	105.39	105.39	94.03	98.58	98.37	-7.71%	151,852
May 1, 2026	114.85	115.60	105.66	106.81	106.59	-6.70%	156,971
Apr 30, 2026	110.01	115.11	109.06	114.48	114.24	3.55%	81,050
Apr 29, 2026	111.75	114.00	109.09	110.55	110.32	-1.34%	85,997
Apr 28, 2026	110.06	113.05	109.15	112.05	111.82	2.66%	72,608
Apr 27, 2026	104.55	110.31	104.55	109.15	108.92	5.45%	99,959
Apr 24, 2026	110.36	113.30	103.10	103.51	103.29	-8.00%	88,188
Apr 23, 2026	115.91	116.01	111.96	112.51	112.27	-2.94%	52,001
Apr 22, 2026	114.77	118.77	114.40	115.92	115.68	1.81%	146,290
Apr 21, 2026	113.55	114.96	113.55	113.86	113.62	0.28%	49,397
Apr 20, 2026	113.46	115.66	113.00	113.54	113.30	-0.40%	54,099
Apr 17, 2026	113.42	117.19	112.66	114.00	113.76	1.21%	79,748
Apr 16, 2026	113.60	114.32	112.50	112.64	112.40	-1.28%	78,767
Apr 15, 2026	110.73	114.50	110.73	114.10	113.86	3.04%	77,753
Apr 14, 2026	107.98	111.41	107.98	110.73	110.50	2.58%	71,022
Apr 13, 2026	103.81	107.99	102.75	107.94	107.71	2.69%	46,306
Apr 10, 2026	104.80	106.11	102.04	105.11	104.89	0.70%	70,955
Apr 9, 2026	100.87	105.38	100.83	104.38	104.16	2.89%	59,103
Apr 8, 2026	99.21	102.53	98.50	101.45	101.24	5.63%	95,280
Apr 7, 2026	90.62	96.04	90.30	96.04	95.84	5.53%	95,723
Apr 6, 2026	91.09	92.15	88.74	91.01	90.82	0.07%	141,338
Apr 2, 2026	88.50	91.28	87.93	90.95	90.76	1.52%	31,931
Apr 1, 2026	90.41	90.95	89.18	89.59	89.40	0.45%	144,389
Mar 31, 2026	89.19	89.51	86.14	89.19	89.00	1.86%	98,066
Mar 30, 2026	87.78	89.02	83.60	87.56	87.38	0.11%	27,598
Mar 27, 2026	88.14	88.41	86.60	87.46	87.28	-1.76%	41,521
Mar 26, 2026	87.96	89.96	87.45	89.03	88.84	1.10%	52,342
Mar 25, 2026	87.17	89.57	86.88	88.06	87.88	1.98%	36,962
Mar 24, 2026	85.84	87.27	85.06	86.35	86.17	1.11%	37,850
Mar 23, 2026	85.16	86.47	83.87	85.40	85.22	2.28%	35,056
Mar 20, 2026	83.41	83.86	81.88	83.50	83.33	-1.11%	86,521
Mar 19, 2026	83.91	84.60	82.00	84.44	84.26	1.00%	49,371
Mar 18, 2026	84.22	85.40	82.60	83.60	83.42	-1.02%	33,747
Mar 17, 2026	84.66	85.01	83.50	84.46	84.28	1.15%	19,812
Mar 16, 2026	83.76	85.03	83.20	83.50	83.33	1.19%	26,618
Mar 13, 2026	84.64	84.64	82.05	82.52	82.35	-1.00%	19,899
Mar 12, 2026	83.27	84.39	81.90	83.35	83.18	-1.79%	43,246
Mar 11, 2026	83.87	84.89	82.52	84.87	84.69	-0.22%	27,945
Mar 10, 2026	83.25	86.49	82.56	85.06	84.88	2.17%	51,427
Mar 9, 2026	84.14	85.71	81.63	83.25	83.08	-2.71%	138,470
Mar 6, 2026	86.02	86.34	84.48	85.57	85.39	-3.28%	73,214
Mar 5, 2026	89.77	89.94	87.56	88.47	88.28	-1.63%	35,260
Mar 4, 2026	89.13	90.28	88.97	89.94	89.75	1.35%	30,615
Mar 3, 2026	88.76	88.93	86.91	88.74	88.55	-1.83%	28,331
Mar 2, 2026	86.81	91.45	86.81	90.39	90.20	4.75%	53,410
Feb 27, 2026	88.26	88.46	85.90	86.29	86.11	-4.46%	36,001
Feb 26, 2026	88.62	91.40	88.04	90.32	90.13	0.84%	56,283
Feb 25, 2026	87.06	89.74	85.99	89.57	89.38	3.69%	71,347
Feb 24, 2026	86.52	89.19	85.51	86.38	86.20	-0.16%	72,439
Feb 23, 2026	88.16	89.50	85.54	86.52	86.34	-2.09%	52,450
Feb 20, 2026	87.19	90.40	86.69	88.37	88.18	0.83%	43,010
Feb 19, 2026	87.44	88.65	86.41	87.64	87.46	-0.09%	47,907
Feb 18, 2026	86.61	88.45	86.61	87.72	87.54	2.19%	48,714
Feb 17, 2026	85.84	87.38	85.15	85.84	85.66	-0.01%	53,444
Feb 13, 2026	85.21	86.54	84.19	85.85	85.67	-0.52%	43,950
Feb 12, 2026	88.37	88.37	84.00	86.48	86.12	-0.96%	37,621
Feb 11, 2026	90.09	90.80	87.07	87.32	86.96	-3.51%	34,617
Feb 10, 2026	89.47	92.25	89.47	90.50	90.12	-2.77%	34,282
Feb 9, 2026	92.48	94.10	92.12	93.08	92.69	0.65%	52,590
Feb 6, 2026	90.98	93.17	90.75	92.48	92.09	2.15%	54,594
Feb 5, 2026	90.51	91.41	88.31	90.53	90.15	-0.28%	71,548
Feb 4, 2026	86.28	91.83	86.26	90.78	90.40	4.84%	146,977
Feb 3, 2026	88.00	89.00	83.04	86.59	86.23	-2.78%	134,864