Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

Last Price72.29

Change-0.54 (-0.74%)

NYSE · Last Trade: Jan 1st, 1:42 PM EST

Historical Prices For Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	73.52	73.85	71.26	72.29	71,369	72.29
12/30/2025	75.66	75.66	72.50	72.83	34,213	72.83
12/29/2025	73.71	74.64	72.54	73.50	31,128	73.50
12/26/2025	75.24	75.24	73.13	74.16	32,462	74.16
12/24/2025	75.51	76.06	74.42	75.94	28,103	74.94
12/23/2025	75.87	76.86	75.75	75.76	41,204	74.76
12/22/2025	74.65	76.89	74.65	76.25	38,005	75.25
12/19/2025	73.82	75.00	73.15	74.49	173,010	73.51
12/18/2025	74.07	75.47	74.07	74.09	42,577	73.11
12/17/2025	73.44	75.33	72.88	73.25	52,079	72.29
12/16/2025	73.32	74.32	70.95	73.27	50,489	72.31
12/15/2025	73.17	74.15	71.95	72.43	35,165	71.48
12/12/2025	73.94	77.10	72.61	73.08	51,888	72.12
12/11/2025	72.41	73.05	72.00	72.57	31,414	71.61
12/10/2025	70.25	73.00	70.04	71.98	60,184	71.03
12/09/2025	67.90	71.86	67.90	70.62	50,937	69.69
12/08/2025	68.02	69.08	67.84	68.00	30,325	67.10
12/05/2025	68.75	68.75	66.73	67.87	57,532	66.98
12/04/2025	68.21	69.58	68.21	68.49	24,323	67.59
12/03/2025	67.11	68.75	66.01	68.72	27,819	67.82
12/02/2025	66.41	68.13	65.99	66.99	52,980	66.11
12/01/2025	66.87	68.42	66.87	67.33	19,085	66.44
11/28/2025	68.00	68.38	67.59	68.03	11,866	67.13
11/26/2025	67.58	68.38	66.69	67.92	27,929	67.03
11/25/2025	67.00	67.70	65.66	67.64	45,952	66.75
11/24/2025	66.32	67.39	66.32	66.72	28,675	65.84
11/21/2025	66.28	67.70	65.46	66.08	35,041	65.21
11/20/2025	67.28	67.28	65.24	65.63	47,509	64.77
11/19/2025	64.14	66.60	64.05	66.22	40,722	65.35
11/18/2025	63.85	66.19	63.85	64.23	46,411	63.38
11/17/2025	66.60	67.16	63.81	64.43	47,539	63.58
11/14/2025	67.56	68.35	67.16	67.16	21,919	66.28
11/13/2025	69.76	69.89	67.53	68.38	28,825	67.30
11/12/2025	69.84	70.21	68.91	69.70	31,720	68.60
11/11/2025	67.34	69.99	67.34	69.56	64,100	68.46
11/10/2025	67.79	68.55	67.01	67.68	38,507	66.61
11/07/2025	67.81	68.94	66.99	67.93	29,317	66.86
11/06/2025	68.12	69.11	67.25	67.62	28,548	66.55
11/05/2025	67.00	68.44	66.50	68.15	64,085	67.08
11/04/2025	66.74	68.12	66.28	66.47	42,148	65.42
11/03/2025	70.05	70.39	66.03	67.03	53,637	65.97
10/31/2025	74.68	75.12	69.14	69.76	69,791	68.66
10/30/2025	68.39	69.30	67.73	69.25	42,514	68.16
10/29/2025	70.02	70.76	68.00	68.82	49,048	67.73
10/28/2025	69.00	70.69	68.23	69.80	40,076	68.70
10/27/2025	69.95	70.50	69.19	69.19	24,284	68.10
10/24/2025	69.21	69.85	68.85	69.66	24,820	68.56
10/23/2025	69.38	69.38	68.28	68.80	20,599	67.72
10/22/2025	68.71	69.65	68.00	69.62	41,497	68.52
10/21/2025	67.72	69.18	67.72	68.45	33,586	67.37
10/20/2025	67.62	68.75	67.61	68.24	32,200	67.16
10/17/2025	66.53	67.58	66.05	67.16	39,511	66.10
10/16/2025	69.84	70.31	66.36	66.38	32,079	65.33
10/15/2025	70.55	72.16	68.62	69.42	50,212	68.33
10/14/2025	68.26	69.83	67.50	69.41	30,329	68.32
10/13/2025	67.32	68.49	66.78	68.49	57,261	67.41
10/10/2025	68.91	69.08	66.29	66.66	40,511	65.61
10/09/2025	69.25	69.89	68.58	68.86	32,461	67.77
10/08/2025	70.88	71.18	69.37	69.37	30,543	68.28
10/07/2025	71.86	72.02	70.43	70.84	31,746	69.72
10/06/2025	72.39	72.70	70.98	71.86	32,795	70.73
10/03/2025	70.79	71.74	69.91	71.69	52,082	70.56
10/02/2025	72.20	73.10	70.63	70.80	56,204	69.68
10/01/2025	73.09	74.06	72.52	72.54	41,457	71.40