$14.73 0.00 (%) Oppenheimer Holdings Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPY historical data

Date Open High Low Close Volume
2/5/201614.7615.1514.7314.7335,351
2/4/201614.4815.0114.1914.7923,659
2/3/201614.7215.0114.4614.4965,877
2/2/201614.6814.7914.3514.6559,268
2/1/201615.1815.1814.8514.9846,157
1/29/201613.6515.3313.6515.3387,967
1/28/201614.0114.2513.7213.7514,172
1/27/201614.1714.5113.8313.8624,063
1/26/201614.1514.5013.8614.3620,521
1/25/201614.1714.2913.7813.8225,703
1/22/201614.3014.6114.2514.3449,184
1/21/201613.8914.2213.8014.0861,059
1/20/201613.9814.3113.5813.9877,775
1/19/201614.5314.9914.0914.3666,778
1/15/201614.2914.6814.2014.5750,617
1/14/201614.5515.0114.3414.7543,061
1/13/201615.2215.3414.4114.5169,304
1/12/201615.1015.3414.9215.1873,712
1/11/201614.9315.0914.8715.0236,058
1/8/201615.4815.4814.8614.9369,119
1/7/201615.5015.7415.3215.3857,757
1/6/201615.8816.0315.5215.8963,857
1/5/201616.5616.7616.0016.0558,630
1/4/201616.9816.9815.9316.4559,226
12/31/201517.3117.6917.3117.3852,803
12/30/201517.7518.0017.4417.4842,262
12/29/201517.2517.7417.2017.7034,139
12/28/201517.3017.6115.7517.2753,675
12/24/201517.3217.5517.2517.3710,552
12/23/201515.8117.3515.8117.2641,081
12/22/201515.8716.2515.6316.1930,830
12/21/201515.9215.9715.6915.9520,528
12/18/201516.1116.2215.6315.7753,357
12/17/201516.4416.8016.2416.2419,167
12/16/201515.7316.5815.6516.5533,691
12/15/201515.7316.0115.6015.7237,321
12/14/201515.8816.2515.5915.6961,275
12/11/201515.7916.2115.7915.9555,828
12/10/201516.0616.5016.0616.2521,427
12/9/201516.2416.5416.2216.2334,555
12/8/201516.6616.6616.2116.3738,068
12/7/201517.1717.3016.7216.8029,338
12/4/201517.0517.3716.9117.3019,205
12/3/201517.6217.7916.9917.0327,476
12/2/201517.9317.9517.4917.5518,902
12/1/201517.9517.9517.6017.8518,436
11/30/201518.1718.3317.6817.9037,848
11/27/201517.3518.4217.3518.1642,044
11/25/201517.1917.5817.1717.5734,525
11/24/201516.8517.3516.8217.1677,136
11/23/201517.0517.0516.8616.9239,213
11/20/201517.1517.4217.0017.0244,910
11/19/201517.3817.5617.1517.1826,343
11/18/201517.5217.7017.1117.4442,756
11/17/201517.9317.9917.5517.5736,198
11/16/201518.1218.3617.8217.8956,414
11/13/201518.0518.6918.0518.2245,899
11/12/201518.7619.1918.3818.5965,797
11/11/201518.8819.2118.8118.9135,656
11/10/201518.9619.4718.5518.83120,206
11/9/201519.4119.6718.9519.0191,917
11/6/201518.5019.4918.5019.4132,078
11/5/201518.0418.5017.7118.3835,473
11/4/201518.0418.0517.8418.0342,253
11/3/201517.7218.0417.4317.91101,286
11/2/201518.2318.2517.8217.98121,511
10/30/201518.6318.6317.7118.3564,506
10/29/201519.3719.3718.8318.9130,138
10/28/201518.1819.3518.1719.3456,022
10/27/201518.2518.2517.7118.1749,379
10/26/201518.3218.4618.1318.2823,761
10/23/201518.1718.4417.7718.4226,753
10/22/201517.7718.1917.6718.0024,106
10/21/201518.3418.5017.6317.6732,434
10/20/201518.0718.4217.9318.3050,937
10/19/201517.6718.0717.6018.0344,887
10/16/201517.9217.9417.5717.8132,595
10/15/201517.2417.8917.1517.83121,152
10/14/201518.1718.4417.1017.1464,976
10/13/201518.6519.0018.0018.0490,256
10/12/201520.0820.0918.5018.7085,839
10/9/201520.8320.8420.0120.1038,844
10/8/201520.6921.0220.6920.8538,380
10/7/201520.6721.1820.2620.76100,688
10/6/201520.7420.8120.2020.6124,741
10/5/201520.6121.0520.0620.8557,717
10/2/201519.6920.3219.0220.3174,913
10/1/201519.9020.3119.5919.9385,022
9/30/201519.9320.0119.4320.01103,568
9/29/201519.9720.1219.4219.7862,268
9/28/201520.4820.5319.8919.97104,026
9/25/201520.7020.9720.5620.6259,720
9/24/201520.5320.7720.3020.59115,783
9/23/201520.3520.5920.2320.5662,520
9/22/201520.5920.7420.1220.3463,923
9/21/201520.5721.1020.5020.65106,990
9/18/201520.0820.8519.7720.59262,874
9/17/201521.3521.3520.0120.36134,975
9/16/201521.7222.0021.0021.35233,450
9/15/201519.6022.0219.6021.50203,295
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center