$14.29 +0.37 (%) Oppenheimer Holdings Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/29/201614.0814.1713.9213.9223,810
9/28/201614.1414.2813.7413.9224,561
9/27/201614.1014.3513.9414.0227,887
9/26/201614.6814.7314.0514.1425,447
9/23/201614.5714.8014.5714.7810,075
9/22/201614.5414.6014.4114.5622,200
9/21/201614.6114.9614.2814.5317,856
9/20/201614.7114.7114.2514.5334,212
9/19/201614.7514.9814.5014.5721,026
9/16/201614.7914.7914.5514.7241,515
9/15/201614.8814.8814.6914.7332,557
9/14/201615.5215.5214.7514.7521,136
9/13/201615.7515.7515.2615.5059,228
9/12/201615.7515.9415.4415.7666,189
9/9/201616.0016.0015.5415.8456,724
9/8/201616.1316.2716.0016.0421,014
9/7/201616.1416.3415.8516.0919,549
9/6/201616.1816.1816.0016.1318,788
9/2/201615.8216.3015.7516.2619,413
9/1/201616.0316.0315.7515.8410,585
8/31/201616.0416.2815.8616.0722,275
8/30/201615.8016.1615.8016.0918,081
8/29/201616.1716.1715.8315.8510,058
8/26/201616.0716.3716.0116.2035,453
8/25/201615.9616.1415.8915.9726,784
8/24/201616.0116.0315.8015.9213,430
8/23/201616.0716.2915.9215.9413,247
8/22/201616.2116.2215.7915.9315,947
8/19/201616.2616.4916.0916.2635,833
8/18/201616.1216.3916.1216.3011,332
8/17/201616.1516.2415.9616.2215,834
8/16/201616.0516.2315.8316.1927,830
8/15/201615.9116.2015.9116.0335,001
8/12/201615.8716.0815.8115.8926,539
8/11/201615.9716.1115.7515.9834,032
8/10/201615.9015.9615.7215.8818,222
8/9/201616.0016.1315.7215.9512,074
8/8/201615.9416.0015.7715.9416,276
8/5/201615.8216.0015.7015.9548,108
8/4/201615.7115.8415.5515.6113,177
8/3/201615.8015.8415.6315.7619,451
8/2/201615.8515.8815.7215.7222,870
8/1/201615.8616.0015.7115.8832,985
7/29/201615.9215.9615.7215.7440,478
7/28/201615.8516.0315.6615.8520,398
7/27/201615.7515.9215.6315.8137,086
7/26/201615.7615.9015.7015.7910,651
7/25/201615.7515.8315.6615.7517,333
7/22/201615.8515.9615.7515.806,364
7/21/201615.7716.0815.7515.7910,732
7/20/201615.8615.9115.6115.8411,766
7/19/201615.7315.9915.5815.7810,596
7/18/201616.0216.0215.7715.7913,640
7/15/201616.2716.2715.8815.9619,904
7/14/201616.1616.3616.0316.1025,304
7/13/201616.0016.0515.6015.9831,575
7/12/201616.0316.1315.8515.9848,128
7/11/201616.0716.0915.8215.8730,434
7/8/201615.3516.0515.3515.8928,667
7/7/201614.7815.0814.5615.0725,963
7/6/201614.5014.8114.0614.7221,314
7/5/201615.5115.5114.5914.6734,207
7/1/201615.4416.0315.4215.7619,942
6/30/201615.3515.4615.1515.4639,547
6/29/201615.2315.5015.0715.2963,011
6/28/201615.4515.4814.9515.0143,180
6/27/201615.1715.2714.7015.1572,137
6/24/201615.1715.6915.1715.61112,010
6/23/201616.0316.6616.0316.2344,296
6/22/201615.7615.9015.6215.7621,983
6/21/201615.7816.1615.5315.7625,290
6/20/201616.0016.0415.7315.7522,513
6/17/201615.4815.9715.4115.6776,919
6/16/201615.2415.4915.0015.4421,753
6/15/201615.6315.6315.3015.3945,996
6/14/201615.4515.7215.3715.5345,593
6/13/201615.5715.6115.4515.4835,745
6/10/201615.1516.0315.1515.6432,492
6/9/201615.6715.6715.4015.4743,972
6/8/201615.9816.1615.7015.7661,119
6/7/201615.6716.1615.5116.0357,647
6/6/201615.4815.6315.4515.5028,717
6/3/201615.8115.8915.1815.4047,705
6/2/201615.7415.9415.6015.9051,329
6/1/201615.5915.9615.4215.7744,225
5/31/201615.7615.9715.6815.74145,069
5/27/201615.2115.9615.2115.7459,667
5/26/201614.8215.3914.7415.2159,220
5/25/201614.4714.9914.3514.8334,513
5/24/201613.8514.4713.8514.3691,507
5/23/201614.2914.3213.6913.7152,840
5/20/201614.1914.9314.0814.3695,664
5/19/201614.4314.5813.6314.0866,290
5/18/201614.1114.7514.1114.4541,281
5/17/201614.3915.1414.0714.1463,299
5/16/201613.8214.9313.7514.51100,122
5/13/201613.7913.9113.6913.7325,412
5/12/201614.1414.1413.7513.8224,246
5/11/201614.3114.3513.8513.9022,045
5/10/201613.9414.6613.8214.5825,973
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center