Oppenheimer Holdings Inc $23.41

up +0.47


30/7/2014 04:02 PM  |  NYSE : OPY  
Industries : Financial Services / Investment Brokerage - Regional
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPY historical data

Date Open High Low Close Volume
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
4/30/201425.6425.6425.0725.4635,476
4/29/201426.1326.1625.6225.6617,745
4/28/201426.5826.5825.6225.9026,892
4/25/201426.7126.7125.7126.3040,004
4/24/201427.2427.2426.3926.8526,075
4/23/201427.3127.3126.7826.9821,081
4/22/201426.9127.5226.7027.3718,974
4/21/201427.0627.0726.5627.0123,447
4/17/201426.5027.0026.4726.8327,280
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
Trading Center