$22.01 -0.34 (%) Oppenheimer Holdings Inc - NYSE

Sep. 22, 2014 | 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
9/22/201422.1322.1321.8022.0142,224
9/19/201421.8622.8621.8322.3552,257
9/18/201421.9122.1821.7521.8356,589
9/17/201422.1722.4421.6621.7537,499
9/16/201422.3922.8622.1422.3522,696
9/15/201423.0323.6622.3422.3823,206
9/12/201423.6323.7923.0423.1319,630
9/11/201423.7723.9323.2623.6735,210
9/10/201423.6423.6423.1323.3212,561
9/9/201423.1623.6823.0223.1832,013
9/8/201423.4623.9823.2423.7040,443
9/5/201423.3623.6222.9723.5116,491
9/4/201424.0024.2123.1523.4632,774
9/3/201424.3324.7023.9124.0149,566
9/2/201424.3324.6123.8924.1126,152
8/29/201423.7124.3523.5724.1679,191
8/28/201423.3723.9023.0023.7524,351
8/27/201423.9423.9523.5523.658,331
8/26/201424.0024.0023.7623.8817,408
8/25/201423.9324.0023.5923.9931,876
8/22/201423.1024.0023.1023.8725,201
8/21/201423.0523.4522.6523.3022,653
8/20/201423.2823.5023.0723.1410,645
8/19/201424.0224.0223.2023.4819,122
8/18/201423.4824.2023.4823.9830,395
8/15/201424.2724.2722.4723.1641,332
8/14/201423.3124.4823.2823.9135,842
8/13/201422.8023.5022.8023.2325,196
8/12/201422.5723.1122.5722.7627,497
8/11/201422.3223.1021.9822.7318,108
8/8/201421.7922.3621.3622.2720,433
8/7/201421.8822.0721.5021.6917,272
8/6/201421.6322.2021.6321.8819,630
8/5/201422.0722.1821.6221.8625,226
8/4/201422.8722.8721.8522.0739,276
8/1/201422.9223.0622.7222.8720,671
7/31/201423.0323.2422.5022.8232,603
7/30/201423.1223.5022.8523.4198,326
7/29/201423.2023.3922.8622.9420,107
7/28/201423.1423.5323.1423.1617,320
7/25/201423.3723.5023.0223.0423,037
7/24/201424.0024.1023.5123.5713,807
7/23/201423.7023.9823.6623.8413,049
7/22/201423.6723.7523.4223.7017,431
7/21/201423.4923.7523.4523.597,777
7/18/201422.9723.8122.9723.7224,611
7/17/201423.4523.8422.7423.0329,294
7/16/201423.8624.0023.6723.7516,632
7/15/201423.5723.9223.3023.6323,261
7/14/201423.4223.6123.2623.4718,231
7/11/201423.1823.3022.4823.0015,338
7/10/201422.8323.3622.8323.2220,422
7/9/201423.7323.7323.4123.6115,242
7/8/201424.3424.3423.5523.5623,488
7/7/201424.5224.5824.0724.1110,634
7/3/201424.1824.6724.0124.546,987
7/2/201424.6624.6623.9724.0223,588
7/1/201423.9724.8023.9724.4126,934
6/30/201424.1724.1723.7623.9934,272
6/27/201423.5324.4123.5124.1042,058
6/26/201423.8724.0023.5023.7810,594
6/25/201423.7724.0023.5423.9915,516
6/24/201424.7724.7723.9623.9929,406
6/23/201424.2024.8724.0524.7919,673
6/20/201424.1924.3023.9024.2640,599
6/19/201424.0724.4223.7324.1113,758
6/18/201424.4624.4623.9724.0514,071
6/17/201423.3624.2423.3624.2112,725
6/16/201423.5124.1023.5023.9517,677
6/13/201423.6924.0023.3423.6324,983
6/12/201423.7923.7923.2923.5611,183
6/11/201424.1624.2023.4323.7321,226
6/10/201424.3624.7523.9724.3910,339
6/9/201424.1224.6524.0824.5625,749
6/6/201424.1224.5724.1224.3222,861
6/5/201423.1424.1222.9323.8727,447
6/4/201422.5823.2422.5823.1937,771
6/3/201422.7422.8222.4022.7125,165
6/2/201422.9023.2322.5622.9622,952
5/30/201423.6923.8922.8223.0030,387
5/29/201424.2624.3723.4823.6214,459
5/28/201423.8024.2823.6724.0829,302
5/27/201423.4924.2123.1023.9538,701
5/23/201421.7023.2821.4823.2229,582
5/22/201421.5021.9021.5021.8124,632
5/21/201421.7622.0021.1121.4434,880
5/20/201422.2222.3821.5621.7235,253
5/19/201422.2322.4021.8422.3541,927
5/16/201422.0122.5022.0022.4231,066
5/15/201422.0922.3021.7422.0728,631
5/14/201423.4823.7022.4422.4940,080
5/13/201423.8623.9223.1123.4130,890
5/12/201423.2924.0823.1423.9235,243
5/9/201422.9123.2722.6423.0928,949
5/8/201423.4723.8523.0223.0519,876
5/7/201422.8623.7322.6523.5152,102
5/6/201423.3123.3822.9423.0184,439
5/5/201424.3824.4023.3423.8172,482
5/2/201425.6525.7224.6724.7962,434
5/1/201425.4625.8325.3325.7333,845
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center