Oppenheimer Holdings Inc $26.83

up +0.17


17/4/2014 06:40 PM  |  NYSE : OPY  
Industries : Financial Services / Investment Brokerage - Regional
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPY historical data

Date Open High Low Close Volume
4/16/201426.5326.9926.3826.6625,451
4/15/201426.1326.6325.5026.2342,187
4/14/201424.8626.1224.6326.1059,275
4/11/201425.9326.1524.6324.9264,681
4/10/201426.7826.8026.0026.0735,127
4/9/201427.0127.0126.6026.8237,341
4/8/201427.0527.4626.5027.0448,973
4/7/201426.8927.1226.2827.0772,612
4/4/201428.7228.7526.5727.1170,527
4/3/201428.4028.9428.1828.4156,602
4/2/201428.4028.4028.0328.2643,994
4/1/201428.0628.6728.0628.3760,865
3/31/201427.5528.2027.2528.0567,267
3/28/201426.2827.4026.2827.0859,832
3/27/201426.3426.4026.0226.0644,548
3/26/201426.5426.7325.9826.1065,055
3/25/201427.4927.4926.4226.5038,630
3/24/201427.6527.6926.9527.1252,213
3/21/201427.2127.6727.1227.48139,399
3/20/201426.4927.2926.4926.9962,498
3/19/201426.5827.0026.2726.5033,701
3/18/201426.4826.9126.3226.4943,396
3/17/201426.4726.9525.3726.2878,549
3/14/201426.7326.9025.8726.0058,768
3/13/201427.8627.8626.5926.7059,092
3/12/201428.1228.1227.0027.5942,694
3/11/201428.8528.8527.8228.1940,023
3/10/201429.7529.9127.8628.9250,519
3/7/201429.5229.7928.9929.4125,973
3/6/201429.2129.4728.7529.2431,767
3/5/201429.5429.5428.5229.0258,618
3/4/201428.2429.5728.0029.41118,571
3/3/201427.2928.7727.2927.8184,148
2/28/201426.4927.5626.4927.3191,644
2/27/201426.0626.4925.8026.4750,067
2/26/201426.1226.2526.0126.1231,245
2/25/201426.1826.1825.7925.9947,210
2/24/201426.0026.1025.9425.9661,576
2/21/201426.2226.2625.9926.0233,766
2/20/201425.4126.1525.0726.0520,991
2/19/201425.6525.6525.2025.2534,057
2/18/201424.6025.8524.5125.6359,209
2/14/201424.6924.7324.4624.6111,622
2/13/201423.8724.7123.4924.6521,093
2/12/201423.5624.1523.5024.0128,197
2/11/201422.8623.5922.8523.5233,017
2/10/201423.1423.1422.8222.9133,955
2/7/201422.9123.1922.7523.0555,971
2/6/201422.8322.9822.7522.9136,906
2/5/201422.7723.0822.5222.8230,789
2/4/201423.2723.3722.2622.8360,670
2/3/201423.5823.9022.6122.9951,659
1/31/201424.0024.3323.4223.4822,211
1/30/201423.9824.9323.3024.5045,256
1/29/201424.5024.5223.0423.4948,687
1/28/201423.8724.3823.7024.1330,329
1/27/201423.8524.0023.6923.7327,626
1/24/201424.1824.2023.5123.7039,170
1/23/201424.4524.5324.0024.4469,779
1/22/201424.5024.7324.1424.7045,110
1/21/201424.2724.5924.0024.5054,545
1/17/201424.0724.3823.8024.2025,632
1/16/201423.7524.2923.3624.1616,902
1/15/201423.4424.4123.4423.8120,922
1/14/201423.4223.8323.2623.4810,502
1/13/201423.8523.9023.2823.4412,775
1/10/201424.1824.3923.7023.9638,203
1/9/201424.3124.4823.7524.1124,889
1/8/201424.0524.2023.8524.1617,345
1/7/201424.0724.2923.3324.1322,232
1/6/201424.4324.7223.6324.0423,575
1/3/201424.2024.5223.8124.2419,914
1/2/201424.7924.7923.7724.1911,460
12/31/201324.6224.8824.4424.7819,898
12/30/201324.6524.6524.1624.6419,548
12/27/201324.7624.7624.4524.649,045
12/26/201324.6524.7424.3724.6313,543
12/24/201324.6324.6524.5124.6210,426
12/23/201324.1924.6224.0024.5816,088
12/20/201324.0624.5023.6224.00111,092
12/19/201324.3024.3023.6624.0525,047
12/18/201324.1724.2523.8324.2521,518
12/17/201324.3024.3023.7624.0632,064
12/16/201324.3324.5224.0124.2922,373
12/13/201323.7924.0923.5024.0745,357
12/12/201323.4623.8423.0023.6523,424
12/11/201323.6323.6323.2023.4326,977
12/10/201323.3023.5723.2523.5017,303
12/9/201323.6923.8023.0023.2827,861
12/6/201323.3623.7423.0023.4713,721
12/5/201322.9823.2322.6023.1011,039
12/4/201322.7923.1422.6122.9216,157
12/3/201322.8323.0222.4522.9626,697
12/2/201323.4123.4122.7022.7718,388
11/29/201323.0023.4922.9123.2316,606
11/27/201322.6523.0022.6523.0018,518
11/26/201322.0322.7522.0322.6922,439
11/25/201321.9122.2221.8622.138,315
11/22/201321.8422.1821.6521.9918,399
11/21/201321.4021.9521.4021.9014,240
Trading Center