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 |