Oppenheimer Holdings Inc (OPY) Historical Stock Data
40.55 ↑0.50 (1.25%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OPY is up 0.26% a day on average. There have been 19 days where Oppenheimer Holdings Inc closed green and 11 days where OPY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 40.02 | 40.55 | ↑$0.53 (1.32%) | 40.02 | 41.20 | 27.61K |
| 2024-04-30 | 41.21 | 40.05 | ↓$1.16 (-2.80%) | 39.75 | 41.50 | 56.49K |
| 2024-04-29 | 41.18 | 41.28 | ↑$0.10 (0.24%) | 40.62 | 41.71 | 24.66K |
| 2024-04-26 | 39.24 | 40.80 | ↑$1.56 (3.98%) | 39.24 | 41.25 | 33.89K |
| 2024-04-25 | 38.93 | 38.96 | ↑$0.03 (0.08%) | 38.51 | 38.99 | 17.57K |
| 2024-04-24 | 38.54 | 39.01 | ↑$0.47 (1.22%) | 38.52 | 39.03 | 20.71K |
| 2024-04-23 | 38.16 | 38.70 | ↑$0.54 (1.42%) | 38.09 | 38.71 | 19.91K |
| 2024-04-22 | 37.78 | 38.01 | ↑$0.23 (0.61%) | 37.55 | 38.14 | 13.36K |
| 2024-04-19 | 37.50 | 37.66 | ↑$0.16 (0.43%) | 37.32 | 37.89 | 12.23K |
| 2024-04-18 | 37.00 | 37.48 | ↑$0.48 (1.30%) | 36.93 | 37.48 | 22.97K |
| 2024-04-17 | 37.59 | 37.19 | ↓$0.40 (-1.06%) | 37.05 | 37.87 | 21.05K |
| 2024-04-16 | 37.26 | 37.37 | ↑$0.11 (0.30%) | 37.01 | 37.59 | 22.18K |
| 2024-04-15 | 37.95 | 37.42 | ↓$0.53 (-1.40%) | 37.31 | 38.10 | 22.03K |
| 2024-04-12 | 37.83 | 37.62 | ↓$0.21 (-0.56%) | 37.43 | 37.83 | 17.54K |
| 2024-04-11 | 37.78 | 37.92 | ↑$0.14 (0.37%) | 37.76 | 38.18 | 16.95K |
| 2024-04-10 | 38.63 | 38.26 | ↓$0.37 (-0.96%) | 37.59 | 38.63 | 26.49K |
| 2024-04-09 | 38.16 | 38.78 | ↑$0.62 (1.62%) | 38.03 | 38.78 | 31.30K |
| 2024-04-08 | 38.72 | 38.38 | ↓$0.34 (-0.88%) | 38.32 | 38.76 | 14.93K |
| 2024-04-05 | 38.25 | 38.44 | ↑$0.19 (0.50%) | 37.92 | 38.53 | 22.48K |
| 2024-04-04 | 39.11 | 38.33 | ↓$0.78 (-1.99%) | 38.25 | 39.36 | 16.88K |
| 2024-04-03 | 38.39 | 39.07 | ↑$0.68 (1.77%) | 38.39 | 39.15 | 12.47K |
| 2024-04-02 | 38.96 | 38.54 | ↓$0.42 (-1.08%) | 38.25 | 39.18 | 30.48K |
| 2024-04-01 | 39.75 | 39.24 | ↓$0.51 (-1.28%) | 39.18 | 40.00 | 26.39K |
| 2024-03-28 | 40.07 | 39.92 | ↓$0.15 (-0.37%) | 39.88 | 40.20 | 27.28K |
| 2024-03-27 | 39.66 | 39.74 | ↑$0.08 (0.20%) | 39.46 | 39.83 | 22.76K |
| 2024-03-26 | 39.36 | 39.36 | ↑$0.00 (0.00%) | 39.13 | 39.71 | 26.30K |
| 2024-03-25 | 39.57 | 39.36 | ↓$0.21 (-0.53%) | 39.34 | 40.14 | 28.76K |
| 2024-03-22 | 39.64 | 39.65 | ↑$0.01 (0.03%) | 39.21 | 39.74 | 30.36K |
| 2024-03-21 | 38.97 | 39.49 | ↑$0.52 (1.33%) | 38.91 | 39.75 | 41.99K |
| 2024-03-20 | 37.49 | 38.96 | ↑$1.47 (3.92%) | 37.37 | 39.00 | 44.06K |
Create an account or log in to view more rows.
$OPY When they tell me diversifying is for idiots
$OPY pressure
$OPY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$OPY bought more
$OPY Pamp it higher...
$OPY Rug pull soon?
$OPY every dip gets bought up.
$OPY I do it for the thrills!
$OPY what happen
$OPY love this stock!!!!