$19.87 -0.65 (%) Oppenheimer Holdings Inc - NYSE

Aug. 28, 2015 | 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
8/28/201520.3320.5819.7019.8731,619
8/27/201520.3020.5820.0020.5260,329
8/26/201520.4820.5119.4620.1861,558
8/25/201519.4020.3018.8920.1779,853
8/24/201517.4019.2817.4018.8973,815
8/21/201518.5819.2818.5018.80101,429
8/20/201519.6219.7019.1719.2185,741
8/19/201520.4420.4419.6219.6663,412
8/18/201521.0022.0520.5120.5864,241
8/17/201521.4222.0920.9721.0682,099
8/14/201521.0022.7421.0021.4563,930
8/13/201519.6221.3819.6221.00114,096
8/12/201520.2020.3019.6119.6767,938
8/11/201521.0521.6320.5020.5668,222
8/10/201522.0622.3721.1021.1172,552
8/7/201521.8922.4521.8922.0634,681
8/6/201521.9822.2321.8321.8954,948
8/5/201522.3222.6121.8921.9372,406
8/4/201522.2922.9521.9822.2550,357
8/3/201522.8423.1521.7522.2481,536
7/31/201524.2024.2921.9422.70149,538
7/30/201524.3324.6023.9324.1717,815
7/29/201523.8724.7823.6924.3629,319
7/28/201524.1624.3823.6424.0238,100
7/27/201523.5323.7023.0223.5323,059
7/24/201524.5424.5423.6423.7133,459
7/23/201524.9024.9024.3224.6023,868
7/22/201524.8325.2624.8324.9320,176
7/21/201524.8625.3024.7024.8233,943
7/20/201525.0325.1424.5924.6923,493
7/17/201524.8025.1524.7625.0527,647
7/16/201524.6925.1024.6924.8659,158
7/15/201524.4824.7224.2924.5520,259
7/13/201524.6725.3624.6024.9651,357
7/10/201525.1525.4924.2124.4774,363
7/9/201525.8225.8225.0625.0937,237
7/8/201525.5825.5825.0525.3235,172
7/7/201526.0426.0425.1125.8243,158
7/6/201525.9426.1825.5226.0130,178
7/2/201526.7526.7526.1426.2721,827
7/1/201526.4227.0126.2026.6535,714
6/30/201526.1226.3225.5126.2846,034
6/29/201526.9326.9325.7025.8151,881
6/26/201527.0127.3026.9927.2858,682
6/25/201527.2827.3126.9127.0325,014
6/24/201527.6027.6026.7427.1026,809
6/23/201527.9927.9927.4327.7324,913
6/22/201527.7927.9927.6227.8036,945
6/19/201526.9827.8926.8227.7785,622
6/18/201527.3227.3226.4426.8431,100
6/17/201527.5027.5326.9526.9919,408
6/16/201527.1327.4326.7427.4124,239
6/15/201527.0427.1326.4227.0827,362
6/12/201527.4827.4827.0227.2129,860
6/11/201527.2727.4027.0927.3925,055
6/10/201526.7027.5026.7027.3869,393
6/9/201526.7526.7526.0526.6729,013
6/8/201526.6426.8226.5126.7526,934
6/5/201526.7826.9726.4526.7655,201
6/4/201526.2926.6926.2726.5238,393
6/3/201526.4526.7026.3026.4549,360
6/2/201526.1126.6426.0026.5078,636
6/1/201526.1726.2525.5826.1052,513
5/29/201526.1226.2425.8125.9453,157
5/28/201525.7226.1624.9526.08102,815
5/27/201525.6025.7125.3225.6334,903
5/26/201525.0225.7524.8925.40113,177
5/22/201524.4425.1424.4125.0557,414
5/21/201524.4824.5524.3124.5330,461
5/20/201524.4624.5124.4024.4836,339
5/19/201524.4524.5524.3724.4625,271
5/18/201524.3724.6424.3724.4639,858
5/15/201524.4424.4624.2824.3727,465
5/14/201524.5724.6224.1524.4044,812
5/13/201524.3724.5024.2924.3526,945
5/12/201524.0424.4223.7524.3169,193
5/11/201523.7524.0523.6524.0165,404
5/8/201523.7823.8023.2823.7032,506
5/7/201523.8023.8723.2723.7023,708
5/6/201523.9323.9323.6523.7131,599
5/5/201524.2224.3023.7523.8043,459
5/4/201524.2524.5024.0024.1268,167
5/1/201523.9124.3023.9124.1425,507
4/30/201524.1524.2523.8523.8941,812
4/29/201524.2624.6423.9824.2728,132
4/28/201523.8124.6323.5024.2140,386
4/27/201523.1724.0023.1623.8433,393
4/24/201523.0623.4022.8923.3913,212
4/23/201523.2823.3323.0023.127,023
4/22/201522.9023.3122.7923.2212,203
4/21/201522.7623.2522.7222.9720,022
4/20/201522.9323.1822.8823.0914,968
4/17/201522.8423.1922.6622.7819,679
4/16/201522.9223.1922.5223.0141,154
4/15/201522.5122.9622.4022.8936,035
4/14/201522.8922.8922.3022.5724,163
4/13/201522.6422.9622.3822.8823,131
4/10/201523.0223.0222.3922.5241,149
4/9/201523.2423.3922.7523.0144,253
4/8/201522.7023.5922.6823.3835,069
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!