Oppenheimer Holdings (NY: OPY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	60.42	61.60	60.19	61.60	21,464	+1.55(+2.58%)
Nov 26, 2024	61.18	61.18	59.15	60.05	29,542	-0.80(-1.31%)
Nov 25, 2024	61.36	61.74	60.77	60.85	25,952	-0.11(-0.18%)
Nov 22, 2024	61.73	62.09	60.87	60.96	23,885	-0.51(-0.83%)
Nov 21, 2024	60.28	61.86	60.27	61.47	19,091	+1.27(+2.11%)
Nov 20, 2024	60.03	60.33	59.27	60.20	17,655	+0.14(+0.23%)
Nov 19, 2024	59.30	60.38	59.03	60.06	12,381	+0.07(+0.12%)
Nov 18, 2024	59.70	60.57	59.28	59.99	25,176	+0.06(+0.10%)
Nov 15, 2024	60.31	60.31	59.35	59.93	29,528	+0.10(+0.17%)
Nov 14, 2024	59.20	60.13	58.89	59.83	31,153	+0.44(+0.74%)
Nov 13, 2024	60.41	60.41	59.31	59.39	26,428	-0.85(-1.41%)
Nov 12, 2024	61.70	61.70	60.23	60.24	50,464	-1.27(-2.06%)
Nov 11, 2024	62.07	62.27	61.28	61.51	25,552	-0.16(-0.26%)
Nov 08, 2024	60.79	62.20	60.47	61.67	21,857	+0.42(+0.69%)
Nov 07, 2024	62.00	62.38	61.25	61.25	51,816	-0.94(-1.51%)
Nov 06, 2024	60.41	63.27	60.41	62.19	49,658	+2.93(+4.94%)
Nov 05, 2024	59.00	59.70	58.83	59.26	33,749	+0.42(+0.71%)
Nov 04, 2024	58.15	59.16	57.24	58.84	37,394	+0.96(+1.66%)
Nov 01, 2024	57.01	57.95	56.83	57.88	24,250	+1.45(+2.57%)
Oct 31, 2024	57.53	57.53	56.29	56.43	32,534	-0.95(-1.66%)
Oct 30, 2024	57.05	57.72	57.05	57.38	35,549	+0.13(+0.23%)
Oct 29, 2024	57.71	57.71	56.33	57.25	39,015	-0.39(-0.68%)
Oct 28, 2024	54.55	59.06	54.44	57.64	79,545	+3.59(+6.64%)
Oct 25, 2024	49.26	54.42	49.26	54.05	83,986	+5.55(+11.44%)
Oct 24, 2024	48.50	48.55	47.96	48.50	24,876	+0.21(+0.43%)
Oct 23, 2024	48.50	48.75	48.23	48.29	11,120	-0.64(-1.31%)
Oct 22, 2024	48.64	48.99	48.31	48.93	12,611	-0.10(-0.20%)
Oct 21, 2024	50.89	50.93	48.74	49.03	18,703	-1.42(-2.81%)
Oct 18, 2024	49.97	50.68	49.50	50.45	29,905	+0.86(+1.73%)
Oct 17, 2024	48.79	49.72	48.55	49.59	34,630	+1.01(+2.08%)
Oct 16, 2024	48.40	49.29	48.06	48.58	16,835	+0.59(+1.23%)
Oct 15, 2024	48.50	48.73	47.89	47.99	21,700	-0.24(-0.50%)
Oct 14, 2024	48.60	48.65	48.00	48.23	13,453	-0.02(-0.04%)
Oct 11, 2024	48.03	48.52	47.86	48.25	12,770	+0.66(+1.39%)
Oct 10, 2024	48.09	48.26	47.39	47.59	15,781	-0.82(-1.69%)
Oct 09, 2024	48.10	48.75	48.10	48.41	16,922	+0.12(+0.25%)
Oct 08, 2024	48.41	48.75	48.03	48.29	17,077	+0.09(+0.19%)
Oct 07, 2024	49.05	49.07	48.02	48.20	20,260	-1.07(-2.17%)
Oct 04, 2024	49.37	49.55	48.89	49.27	21,820	+0.28(+0.57%)
Oct 03, 2024	49.67	49.80	48.92	48.99	16,536	-1.10(-2.20%)
Oct 02, 2024	50.51	50.94	49.98	50.09	22,653	-0.25(-0.50%)
Oct 01, 2024	50.10	51.20	50.05	50.34	31,256	-0.82(-1.60%)
Sep 30, 2024	50.33	51.17	50.33	51.16	34,172	+0.69(+1.37%)
Sep 27, 2024	50.31	51.08	50.20	50.47	30,307	+0.11(+0.22%)
Sep 26, 2024	50.76	50.76	50.14	50.36	19,059	+0.33(+0.66%)
Sep 25, 2024	50.48	50.48	49.61	50.03	20,373	+0.01(+0.02%)
Sep 24, 2024	50.29	50.31	49.72	50.02	14,322	-0.05(-0.10%)
Sep 23, 2024	50.58	50.66	50.00	50.07	13,243	-0.51(-1.01%)
Sep 20, 2024	50.44	50.80	49.93	50.58	74,865	-0.21(-0.41%)
Sep 19, 2024	50.03	51.49	50.01	50.79	37,016	+0.70(+1.40%)
Sep 18, 2024	49.98	51.29	49.61	50.09	86,083	-0.52(-1.03%)
Sep 17, 2024	50.37	51.02	50.25	50.61	32,742	+0.37(+0.74%)
Sep 16, 2024	49.83	50.44	49.16	50.24	57,181	+0.68(+1.37%)
Sep 13, 2024	49.43	49.89	48.77	49.56	50,281	-0.07(-0.14%)
Sep 12, 2024	49.92	50.11	49.40	49.63	20,341	-0.48(-0.96%)
Sep 11, 2024	49.78	50.12	48.81	50.11	31,143	+0.00(+0.00%)
Sep 10, 2024	50.87	50.87	49.86	50.11	18,545	-0.39(-0.77%)
Sep 09, 2024	50.84	51.25	50.39	50.50	34,078	-0.15(-0.30%)
Sep 06, 2024	51.61	52.07	50.54	50.65	27,598	-0.80(-1.55%)
Sep 05, 2024	51.35	51.79	51.18	51.45	15,125	-0.12(-0.23%)
Sep 04, 2024	51.22	52.30	51.22	51.57	15,500	-0.07(-0.14%)