$18.98 +0.08 (%) Oppenheimer Holdings Inc - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:40 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OPY historical data

Date Open High Low Close Volume
12/5/201619.0019.2018.6518.9090,984
12/2/201618.7019.0018.4518.8548,823
12/1/201617.8018.8017.1018.70120,527
11/30/201618.5018.8017.0517.6096,852
11/29/201617.8018.9017.8018.4090,632
11/28/201617.1017.9517.0517.6551,204
11/25/201617.3517.5016.9017.1521,793
11/23/201617.0017.4016.9017.4040,703
11/22/201616.7517.0016.6517.0038,964
11/21/201616.7016.8016.4516.7526,883
11/18/201616.6016.9516.3516.6070,100
11/17/201616.6516.9016.5516.6523,959
11/16/201616.4016.7016.0516.6034,100
11/15/201616.5016.7016.2516.3047,286
11/14/201616.1016.8816.0716.45130,730
11/11/201615.4516.1015.2516.1087,092
11/10/201615.5016.1015.0815.30234,226
11/9/201614.3515.3514.2015.2566,405
11/8/201613.9514.6013.9514.3526,540
11/7/201614.2514.4513.9414.0046,120
11/4/201613.9014.3013.9014.0029,399
11/3/201613.9014.0013.8513.9533,324
11/2/201613.8514.0013.7013.9045,044
11/1/201614.0514.2013.8514.0036,355
10/31/201613.9514.0513.8014.0035,789
10/28/201614.8015.1813.6514.0521,628
10/27/201614.9015.0014.8014.8519,239
10/26/201615.0015.0014.8014.856,493
10/25/201615.0015.1514.9015.0012,203
10/24/201615.0015.2514.9015.0512,536
10/21/201614.8015.1514.8015.0012,136
10/20/201614.9015.1014.9014.957,354
10/19/201614.9515.1514.7014.8522,403
10/18/201614.9015.0014.7414.9513,027
10/17/201614.7015.0014.7014.8013,450
10/14/201614.7914.9514.5014.7315,228
10/13/201614.7614.8414.5214.6120,393
10/12/201614.7714.9914.7714.8412,953
10/11/201614.8114.9414.4814.7121,904
10/10/201614.8015.0014.6914.8521,798
10/7/201614.5414.8014.3614.67130,041
10/6/201614.2214.5013.8814.46104,917
10/5/201614.1714.4014.1314.1768,557
10/4/201614.2614.4114.0414.1722,430
10/3/201614.2714.4814.0214.2518,914
9/30/201613.9914.4113.9914.2970,585
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center