Oppenheimer Holdings, Inc. Historical Stock Prices

OPY 
$18.88
*  
0.55
2.83%
Get OPY Alerts
*Delayed - data as of Sep. 2, 2015 11:51 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 01-JUN-2015 TO 01-SEP-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.
11:51  19.69  19.928  18.694  18.88 57,935
09/01/2015 19.56 20.06 19.258 19.43 303,797
08/31/2015 19.94 20.028 19.78 19.95 62,470
08/28/2015 20.33 20.58 19.7 19.87 31,619
08/27/2015 20.3 20.58 20 20.52 60,329
08/26/2015 20.48 20.51 19.46 20.18 61,558
08/25/2015 19.4 20.3 18.89 20.17 79,853
08/24/2015 17.4 19.278 17.4 18.89 73,815
08/21/2015 18.58 19.28 18.5 18.8 101,429
08/20/2015 19.62 19.7 19.17 19.21 85,741
08/19/2015 20.44 20.44 19.62 19.66 63,412
08/18/2015 21 22.05 20.51 20.58 64,241
08/17/2015 21.42 22.09 20.97 21.06 82,099
08/14/2015 21 22.74 21 21.45 63,930
08/13/2015 19.62 21.38 19.62 21 114,096
08/12/2015 20.2 20.295 19.61 19.67 67,938
08/11/2015 21.05 21.63 20.5 20.56 68,222
08/10/2015 22.06 22.37 21.1 21.11 72,552
08/07/2015 21.89 22.45 21.89 22.06 34,681
08/06/2015 21.98 22.23 21.83 21.89 54,948
08/05/2015 22.32 22.61 21.89 21.93 72,406
08/04/2015 22.29 22.95 21.98 22.25 50,357
08/03/2015 22.84 23.15 21.75 22.24 81,536
07/31/2015 24.2 24.29 21.94 22.7 149,538
07/30/2015 24.33 24.6 23.93 24.17 17,815
07/29/2015 23.87 24.781 23.69 24.36 29,319
07/28/2015 24.16 24.38 23.64 24.02 38,100
07/27/2015 23.53 23.7 23.02 23.53 23,059
07/24/2015 24.54 24.54 23.64 23.71 33,459
07/23/2015 24.9 24.9 24.32 24.6 23,868
07/22/2015 24.83 25.26 24.83 24.93 20,176
07/21/2015 24.86 25.3 24.7 24.82 33,943
07/20/2015 25.03 25.14 24.59 24.69 23,493
07/17/2015 24.8 25.15 24.76 25.05 27,647
07/16/2015 24.69 25.1 24.69 24.86 59,158
07/15/2015 24.48 24.721 24.29 24.55 20,259
07/14/2015 24.92 25.11 24.36 24.4 41,142
07/13/2015 24.67 25.3599 24.6 24.96 51,357
07/10/2015 25.15 25.49 24.21 24.47 74,363
07/09/2015 25.82 25.82 25.06 25.09 37,237
07/08/2015 25.58 25.58 25.05 25.32 35,172
07/07/2015 26.04 26.04 25.11 25.82 43,158
07/06/2015 25.94 26.1799 25.5201 26.01 30,178
07/02/2015 26.75 26.75 26.14 26.27 21,827
07/01/2015 26.42 27.01 26.2036 26.65 35,714
06/30/2015 26.12 26.32 25.51 26.28 46,034
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
*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?