Oppenheimer Holdings, Inc. Historical Stock Prices

OPY 
$25.82
*  
0.01
0.04%
Get OPY Alerts
*Delayed - data as of Jun. 30, 2015 11:29 ET  -  Find a broker to begin trading OPY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    OPY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-MAR-2015 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:29  26.13  26.16  25.76  25.82 11,239
06/29/2015 26.93 26.93 25.7 25.81 51,881
06/26/2015 27.01 27.3 26.99 27.28 58,682
06/25/2015 27.28 27.31 26.9105 27.03 25,014
06/24/2015 27.6 27.6 26.74 27.1 26,809
06/23/2015 27.99 27.99 27.425 27.73 24,913
06/22/2015 27.79 27.99 27.6199 27.8 36,945
06/19/2015 26.98 27.89 26.82 27.77 85,622
06/18/2015 27.32 27.32 26.44 26.84 31,100
06/17/2015 27.5 27.53 26.95 26.99 19,408
06/16/2015 27.13 27.43 26.74 27.41 24,239
06/15/2015 27.04 27.13 26.422 27.08 27,362
06/12/2015 27.48 27.48 27.02 27.21 29,860
06/11/2015 27.27 27.4 27.09 27.39 25,055
06/10/2015 26.7 27.5 26.7 27.38 69,393
06/09/2015 26.75 26.75 26.05 26.67 28,963
06/08/2015 26.64 26.82 26.51 26.75 26,934
06/05/2015 26.78 26.97 26.45 26.76 55,201
06/04/2015 26.29 26.69 26.27 26.52 38,393
06/03/2015 26.45 26.698 26.3 26.45 49,360
06/02/2015 26.11 26.64 26 26.5 78,636
06/01/2015 26.17 26.25 25.5783 26.1 52,513
05/29/2015 26.12 26.24 25.81 25.94 53,157
05/28/2015 25.72 26.16 24.95 26.08 102,815
05/27/2015 25.6 25.71 25.32 25.63 34,903
05/26/2015 25.02 25.75 24.8901 25.4 113,177
05/22/2015 24.44 25.14 24.41 25.05 57,414
05/21/2015 24.48 24.55 24.31 24.53 30,461
05/20/2015 24.46 24.51 24.4 24.48 36,339
05/19/2015 24.45 24.55 24.37 24.46 25,271
05/18/2015 24.37 24.6348 24.37 24.46 39,858
05/15/2015 24.44 24.46 24.28 24.37 27,465
05/14/2015 24.57 24.62 24.15 24.4 44,812
05/13/2015 24.37 24.5 24.29 24.35 26,945
05/12/2015 24.04 24.42 23.75 24.31 69,193
05/11/2015 23.75 24.05 23.65 24.01 65,404
05/08/2015 23.78 23.795 23.2783 23.7 32,506
05/07/2015 23.8 23.87 23.272 23.7 23,708
05/06/2015 23.93 23.93 23.65 23.71 31,599
05/05/2015 24.22 24.3 23.75 23.8 43,459
05/04/2015 24.25 24.5 24 24.12 68,167
05/01/2015 23.91 24.3 23.91 24.14 25,507
04/30/2015 24.15 24.25 23.85 23.89 41,812
04/29/2015 24.26 24.64 23.98 24.27 28,132
04/28/2015 23.81 24.63 23.5 24.21 40,386
04/27/2015 23.17 24 23.16 23.84 33,393
04/24/2015 23.06 23.4 22.89 23.39 13,212
04/23/2015 23.28 23.33 23 23.12 7,023
04/22/2015 22.9 23.31 22.79 23.22 12,203
04/21/2015 22.76 23.25 22.72 22.97 20,022
04/20/2015 22.934 23.18 22.88 23.09 14,968
04/17/2015 22.84 23.186 22.66 22.78 19,679
04/16/2015 22.92 23.19 22.52 23.01 41,154
04/15/2015 22.51 22.964 22.4 22.89 36,035
04/14/2015 22.89 22.89 22.3 22.57 24,163
04/13/2015 22.64 22.96 22.38 22.88 23,131
04/10/2015 23.02 23.02 22.39 22.52 41,149
04/09/2015 23.24 23.3884 22.75 23.01 44,253
04/08/2015 22.7 23.59 22.68 23.38 35,069
04/07/2015 23.3 23.79 23.03 23.1 29,775
04/06/2015 23.39 23.73 23.28 23.52 26,827
04/02/2015 23.32 23.5 22.7 23.4 30,500
04/01/2015 23.42 23.5 22.9 23.45 28,229
03/31/2015 23.27 23.5 22.85 23.46 27,655
03/30/2015 23.43 23.6 23.11 23.35 34,717
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?