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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	60.59	61.36	59.55	61.16	36,934	+1.16(+1.93%)
May 01, 2025	59.50	61.05	57.41	60.00	83,248	+0.99(+1.68%)
Apr 30, 2025	58.35	59.71	57.72	59.01	92,313	-0.49(-0.82%)
Apr 29, 2025	57.66	60.46	57.04	59.50	137,539	+1.35(+2.32%)
Apr 28, 2025	58.67	59.82	57.66	58.15	36,092	-0.55(-0.94%)
Apr 25, 2025	60.00	60.25	57.51	58.70	50,687	-0.37(-0.63%)
Apr 24, 2025	57.20	59.17	57.20	59.07	49,917	+1.90(+3.32%)
Apr 23, 2025	57.88	59.27	56.90	57.17	38,254	+0.51(+0.90%)
Apr 22, 2025	56.41	57.24	54.98	56.66	53,720	+0.99(+1.78%)
Apr 21, 2025	56.71	56.71	55.08	55.67	51,546	-1.23(-2.16%)
Apr 17, 2025	56.03	57.87	55.64	56.90	70,720	+1.07(+1.92%)
Apr 16, 2025	55.85	56.74	55.03	55.83	31,578	-0.27(-0.48%)
Apr 15, 2025	55.11	56.50	55.11	56.10	35,542	+0.34(+0.61%)
Apr 14, 2025	54.54	56.46	53.99	55.76	36,295	+2.48(+4.65%)
Apr 11, 2025	52.74	53.75	51.44	53.28	31,828	+0.33(+0.62%)
Apr 10, 2025	54.44	54.84	52.02	52.95	31,450	-2.36(-4.27%)
Apr 09, 2025	51.20	55.95	50.17	55.31	71,048	+4.10(+8.01%)
Apr 08, 2025	53.37	54.02	50.23	51.21	64,961	-0.84(-1.61%)
Apr 07, 2025	51.25	52.95	49.26	52.05	36,549	-1.03(-1.94%)
Apr 04, 2025	54.73	54.73	51.11	53.08	30,363	-3.41(-6.04%)
Apr 03, 2025	57.85	58.00	56.09	56.49	21,056	-3.82(-6.33%)
Apr 02, 2025	59.36	60.45	59.11	60.31	10,200	+0.65(+1.09%)
Apr 01, 2025	59.04	59.85	58.19	59.66	16,901	+0.03(+0.05%)
Mar 31, 2025	58.75	60.37	58.16	59.63	79,075	+0.45(+0.76%)
Mar 28, 2025	60.45	60.58	58.94	59.18	17,381	-1.80(-2.95%)
Mar 27, 2025	60.70	61.23	60.23	60.98	21,951	-0.19(-0.31%)
Mar 26, 2025	62.30	62.62	60.86	61.17	14,800	-0.95(-1.53%)
Mar 25, 2025	62.22	63.55	61.70	62.12	32,240	+0.36(+0.58%)
Mar 24, 2025	61.34	62.05	61.34	61.76	9,119	+0.84(+1.38%)
Mar 21, 2025	60.70	61.77	60.10	60.92	71,927	-0.26(-0.42%)
Mar 20, 2025	61.08	62.09	60.88	61.18	11,227	+0.04(+0.07%)
Mar 19, 2025	60.79	61.91	60.24	61.14	15,969	+1.27(+2.12%)
Mar 18, 2025	59.88	60.13	59.65	59.87	13,002	+0.04(+0.07%)
Mar 17, 2025	59.46	61.09	59.28	59.83	18,296	-0.12(-0.20%)
Mar 14, 2025	58.93	59.98	58.93	59.95	20,379	+1.35(+2.30%)
Mar 13, 2025	60.31	60.46	58.40	58.60	26,261	-1.24(-2.07%)
Mar 12, 2025	59.00	60.40	58.86	59.84	18,050	+1.13(+1.92%)
Mar 11, 2025	59.13	60.35	57.68	58.71	22,176	-0.73(-1.23%)
Mar 10, 2025	62.30	62.32	59.13	59.44	33,960	-3.22(-5.14%)
Mar 07, 2025	63.00	64.27	62.36	62.66	39,856	-0.38(-0.60%)
Mar 06, 2025	63.19	63.90	62.60	63.04	28,507	-0.32(-0.51%)
Mar 05, 2025	63.31	63.87	62.38	63.36	24,914	+0.24(+0.38%)
Mar 04, 2025	64.30	65.07	62.70	63.12	29,837	-1.90(-2.92%)