Oppenheimer Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	62.97	64.00	62.38	63.09	63.09	0.45%	22,095
May 12, 2025	62.76	63.75	62.32	62.81	62.81	2.70%	60,727
May 9, 2025	61.07	62.00	60.89	61.16	61.16	0.38%	37,845
May 8, 2025	60.29	61.88	59.70	60.93	60.75	1.74%	18,870
May 7, 2025	60.62	61.10	59.69	59.89	59.71	-0.27%	25,341
May 6, 2025	60.16	60.82	59.81	60.05	59.87	-1.25%	26,843
May 5, 2025	60.89	61.72	60.42	60.81	60.63	-0.57%	26,120
May 2, 2025	60.59	61.36	59.55	61.16	60.98	1.93%	36,934
May 1, 2025	59.50	61.05	57.41	60.00	59.82	1.68%	83,248
Apr 30, 2025	58.35	59.71	57.72	59.01	58.84	-0.82%	92,313
Apr 29, 2025	57.66	60.46	57.04	59.50	59.33	2.32%	137,539
Apr 28, 2025	58.67	59.82	57.66	58.15	57.98	-0.94%	36,092
Apr 25, 2025	60.00	60.25	57.51	58.70	58.53	-0.63%	50,687
Apr 24, 2025	57.20	59.17	57.20	59.07	58.90	3.32%	49,917
Apr 23, 2025	57.88	59.27	56.90	57.17	57.00	0.90%	38,254
Apr 22, 2025	56.41	57.25	54.98	56.66	56.49	1.78%	53,720
Apr 21, 2025	56.71	56.71	55.08	55.67	55.51	-2.16%	51,546
Apr 17, 2025	56.03	57.87	55.64	56.90	56.73	1.92%	70,720
Apr 16, 2025	55.85	56.74	55.03	55.83	55.67	-0.48%	31,578
Apr 15, 2025	55.11	56.50	55.11	56.10	55.94	0.61%	35,542
Apr 14, 2025	54.54	56.46	53.99	55.76	55.60	4.65%	36,295
Apr 11, 2025	52.74	53.75	51.44	53.28	53.12	0.62%	31,828
Apr 10, 2025	54.44	54.85	52.02	52.95	52.80	-4.27%	31,450
Apr 9, 2025	51.20	55.95	50.17	55.31	55.15	8.01%	71,048
Apr 8, 2025	53.37	54.02	50.23	51.21	51.06	-1.61%	64,961
Apr 7, 2025	51.25	52.95	49.26	52.05	51.90	-1.94%	36,549
Apr 4, 2025	54.73	54.73	51.11	53.08	52.92	-6.04%	30,363
Apr 3, 2025	57.85	58.00	56.09	56.49	56.32	-6.33%	21,056
Apr 2, 2025	59.36	60.46	59.11	60.31	60.13	1.09%	10,200
Apr 1, 2025	59.04	59.85	58.19	59.66	59.49	0.05%	16,901
Mar 31, 2025	58.75	60.37	58.16	59.63	59.46	0.76%	79,075
Mar 28, 2025	60.45	60.58	58.94	59.18	59.01	-2.95%	17,381
Mar 27, 2025	60.70	61.23	60.23	60.98	60.80	-0.31%	21,951
Mar 26, 2025	62.30	62.62	60.86	61.17	60.99	-1.53%	14,800
Mar 25, 2025	62.22	63.56	61.70	62.12	61.94	0.58%	32,240
Mar 24, 2025	61.34	62.05	61.34	61.76	61.58	1.38%	9,119
Mar 21, 2025	60.70	61.77	60.11	60.92	60.74	-0.42%	71,927
Mar 20, 2025	61.08	62.09	60.88	61.18	61.00	0.07%	11,227
Mar 19, 2025	60.79	61.91	60.24	61.14	60.96	2.12%	15,969
Mar 18, 2025	59.88	60.14	59.65	59.87	59.69	0.07%	13,002
Mar 17, 2025	59.46	61.09	59.28	59.83	59.65	-0.20%	18,296
Mar 14, 2025	58.93	59.99	58.93	59.95	59.77	2.30%	20,379
Mar 13, 2025	60.31	60.46	58.40	58.60	58.43	-2.07%	26,261
Mar 12, 2025	59.00	60.40	58.86	59.84	59.66	1.92%	18,050
Mar 11, 2025	59.13	60.35	57.68	58.71	58.54	-1.23%	22,177
Mar 10, 2025	62.30	62.32	59.13	59.44	59.27	-5.14%	33,959
Mar 7, 2025	63.00	64.27	62.36	62.66	62.48	-0.60%	39,856
Mar 6, 2025	63.19	63.90	62.61	63.04	62.86	-0.51%	28,507
Mar 5, 2025	63.31	63.87	62.38	63.36	63.17	0.38%	24,914
Mar 4, 2025	64.30	65.07	62.70	63.12	62.94	-2.92%	29,837