STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Oppenheimer Holdings Inc. (OPY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

38.20

+0.19

(+0.50%)

As of 09:52AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	38.16	38.20	38.20	38.20	38.20	603
Apr 22, 2024	37.78	38.14	37.55	38.01	38.01	13,400
Apr 19, 2024	37.50	37.89	37.32	37.66	37.66	12,200
Apr 18, 2024	37.00	37.48	36.93	37.48	37.48	23,000
Apr 17, 2024	37.59	37.87	37.05	37.19	37.19	21,000
Apr 16, 2024	37.26	37.59	37.01	37.37	37.37	22,200
Apr 15, 2024	37.95	38.10	37.31	37.42	37.42	22,000
Apr 12, 2024	37.83	37.83	37.43	37.62	37.62	17,500
Apr 11, 2024	37.78	38.18	37.76	37.92	37.92	17,000
Apr 10, 2024	38.63	38.63	37.59	38.26	38.26	26,500
Apr 09, 2024	38.16	38.78	38.03	38.78	38.78	31,300
Apr 08, 2024	38.72	38.76	38.32	38.38	38.38	14,900
Apr 05, 2024	38.25	38.53	37.92	38.44	38.44	22,500
Apr 04, 2024	39.11	39.35	38.25	38.33	38.33	16,900
Apr 03, 2024	38.39	39.15	38.39	39.07	39.07	12,500
Apr 02, 2024	38.96	39.18	38.25	38.54	38.54	30,500
Apr 01, 2024	39.75	40.00	39.18	39.24	39.24	26,400
Mar 28, 2024	40.07	40.20	39.88	39.92	39.92	27,300
Mar 27, 2024	39.66	39.83	39.46	39.74	39.74	22,800
Mar 26, 2024	39.36	39.71	39.13	39.36	39.36	26,300
Mar 25, 2024	39.57	40.14	39.34	39.36	39.36	28,800
Mar 22, 2024	39.64	39.74	39.21	39.65	39.65	30,400
Mar 21, 2024	38.97	39.75	38.91	39.49	39.49	42,000
Mar 20, 2024	37.49	39.00	37.37	38.96	38.96	44,100
Mar 19, 2024	37.21	38.32	37.14	37.45	37.45	46,900
Mar 18, 2024	38.43	38.57	37.30	37.30	37.30	38,000
Mar 15, 2024	37.59	38.73	37.59	38.57	38.57	48,900
Mar 14, 2024	38.52	38.62	37.73	37.73	37.73	28,200
Mar 13, 2024	39.29	39.29	38.61	38.70	38.70	39,800
Mar 12, 2024	38.70	39.32	38.70	39.10	39.10	32,600
Mar 11, 2024	39.26	39.42	38.70	39.16	39.16	39,100
Mar 08, 2024	38.82	39.40	38.82	39.07	39.07	27,000
Mar 07, 2024	38.89	39.34	38.54	38.78	38.78	31,300
Mar 06, 2024	39.14	39.33	38.58	38.59	38.59	42,800
Mar 05, 2024	38.17	39.34	38.17	38.77	38.77	44,800
Mar 04, 2024	39.68	40.63	38.24	38.25	38.25	88,900
Mar 01, 2024	38.21	38.67	38.03	38.59	38.59	27,100
Feb 29, 2024	37.99	38.51	37.99	38.30	38.30	26,100
Feb 28, 2024	38.62	38.76	37.83	37.94	37.94	33,400
Feb 27, 2024	39.09	39.18	38.61	38.75	38.75	22,900
Feb 26, 2024	39.42	39.67	39.07	39.08	39.08	17,300
Feb 23, 2024	39.90	40.32	39.54	39.64	39.64	30,400
Feb 22, 2024	39.40	39.83	39.40	39.71	39.71	38,200
Feb 21, 2024	39.44	39.73	38.87	39.26	39.26	21,400
Feb 20, 2024	38.80	39.64	38.80	39.34	39.34	24,600
Feb 16, 2024	38.85	39.39	38.80	39.09	39.09	46,800
Feb 15, 2024	38.71	39.33	38.70	39.20	39.20	23,000
Feb 14, 2024	38.03	38.88	37.53	38.71	38.71	33,000
Feb 13, 2024	38.43	38.43	37.52	37.67	37.67	37,600
Feb 12, 2024	38.78	39.21	38.78	38.84	38.84	21,500
Feb 09, 2024	38.56	39.27	38.08	39.08	39.08	24,000
Feb 08, 2024	38.53	38.78	37.93	38.77	38.77	34,400
Feb 08, 2024	0.15 Dividend
Feb 07, 2024	38.34	38.74	37.92	38.56	38.41	31,500
Feb 06, 2024	38.23	38.80	38.23	38.40	38.25	34,000
Feb 05, 2024	38.35	38.75	37.99	38.56	38.41	33,500
Feb 02, 2024	38.37	39.33	38.13	38.79	38.64	36,400
Feb 01, 2024	37.23	38.89	37.23	38.51	38.36	62,900
Jan 31, 2024	38.35	38.64	37.28	37.38	37.23	41,500
Jan 30, 2024	38.32	38.82	38.00	38.31	38.16	69,600
Jan 29, 2024	37.89	38.58	37.89	38.57	38.42	37,600
Jan 26, 2024	39.98	39.98	38.72	38.85	38.70	45,100
Jan 25, 2024	38.86	39.89	38.43	39.89	39.73	57,000
Jan 24, 2024	39.57	39.57	38.74	38.88	38.73	22,800
Jan 23, 2024	38.83	39.47	38.36	39.25	39.10	45,300
Jan 22, 2024	39.17	39.51	38.75	38.99	38.84	19,000
Jan 19, 2024	38.58	39.04	38.35	38.94	38.79	27,100
Jan 18, 2024	39.01	39.19	38.23	38.72	38.57	17,200
Jan 17, 2024	38.12	38.84	38.12	38.84	38.69	55,700
Jan 16, 2024	39.07	39.22	37.91	38.27	38.12	37,000
Jan 12, 2024	39.69	39.90	38.57	39.27	39.12	28,000
Jan 11, 2024	39.42	39.63	39.05	39.41	39.26	19,600
Jan 10, 2024	39.13	39.44	38.98	39.43	39.28	25,800
Jan 09, 2024	40.36	40.38	39.39	39.39	39.24	45,300
Jan 08, 2024	40.63	40.64	40.03	40.57	40.41	65,500
Jan 05, 2024	40.76	41.26	40.76	40.78	40.62	24,000
Jan 04, 2024	40.75	41.48	40.75	40.91	40.75	57,900
Jan 03, 2024	40.94	41.16	40.51	40.66	40.50	57,300
Jan 02, 2024	40.95	41.38	40.82	41.31	41.15	35,700
Dec 29, 2023	41.68	41.91	41.15	41.32	41.16	32,400
Dec 28, 2023	41.37	41.85	41.28	41.71	41.55	61,200
Dec 27, 2023	41.04	41.38	40.95	41.30	41.14	20,600
Dec 26, 2023	40.80	41.50	40.55	41.22	41.06	32,500
Dec 22, 2023	40.97	41.68	40.61	41.07	40.91	74,700
Dec 21, 2023	40.45	41.06	40.24	40.87	40.71	43,700
Dec 20, 2023	41.15	41.44	40.26	40.33	40.17	56,100
Dec 19, 2023	40.12	41.23	40.05	40.88	40.72	67,700
Dec 18, 2023	40.22	40.62	39.50	40.07	39.91	75,100
Dec 15, 2023	40.52	41.02	40.23	40.27	40.11	39,100
Dec 14, 2023	40.91	41.35	40.70	40.70	40.54	37,700
Dec 13, 2023	40.29	40.94	39.92	40.44	40.28	57,700
Dec 12, 2023	40.51	40.89	40.05	40.46	40.30	23,500
Dec 11, 2023	40.81	41.00	40.41	40.63	40.47	27,500
Dec 08, 2023	40.88	41.22	39.19	41.05	40.89	30,000
Dec 07, 2023	40.42	41.12	40.42	40.87	40.71	32,800
Dec 06, 2023	41.05	41.31	40.05	40.41	40.25	44,400
Dec 05, 2023	40.75	41.27	40.71	40.79	40.63	57,000
Dec 04, 2023	40.46	40.92	40.41	40.85	40.69	40,800
Dec 01, 2023	39.71	40.79	39.71	40.44	40.28	100,100
Nov 30, 2023	39.71	40.42	39.64	39.81	39.66	33,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,968.11+96.15(+0.44%)

S&P 5005,048.18+37.58(+0.75%)

DOW38,408.22+168.24(+0.44%)

CAD/USD0.7319+0.0018(+0.25%)

CRUDE OIL81.58-0.32(-0.39%)

Bitcoin CAD90,844.20+495.14(+0.55%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Oppenheimer Holdings Inc. (OPY)

S&P/TSX
21,968.11
+96.15(+0.44%)

S&P 500
5,048.18
+37.58(+0.75%)

DOW
38,408.22
+168.24(+0.44%)

CAD/USD
0.7319
+0.0018(+0.25%)

CRUDE OIL
81.58
-0.32(-0.39%)

Bitcoin CAD
90,844.20
+495.14(+0.55%)