$23.43 -0.17 (%) Oppenheimer Holdings Inc - NYSE

Mar. 27, 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
3/27/201523.5423.6223.1023.4324,287
3/26/201523.3824.1023.3823.6021,769
3/25/201523.7023.8323.0723.5256,170
3/24/201523.8523.8523.4523.6953,871
3/23/201523.9024.0023.7723.8835,261
3/20/201523.8624.2023.8423.9577,826
3/19/201523.6124.1823.3023.5431,198
3/18/201523.4024.1123.1923.8766,965
3/17/201523.6723.6722.7523.5233,169
3/16/201524.3124.4323.4823.8268,438
3/13/201523.8924.2023.5324.1557,219
3/12/201523.8824.1523.1923.8167,324
3/11/201522.4923.6922.4723.5785,627
3/10/201521.0822.4620.8322.2856,135
3/9/201520.8921.3820.8921.1824,732
3/6/201520.9821.2320.8420.9151,834
3/5/201520.9221.2020.6020.9624,760
3/4/201521.1621.2920.9120.9635,915
3/3/201521.2221.4821.1621.3331,018
3/2/201521.1521.3821.1021.3542,003
2/27/201520.9821.2520.9521.1030,838
2/26/201520.9021.1420.8321.1025,647
2/25/201521.0421.0420.6620.9719,888
2/24/201520.2521.3020.0421.1042,475
2/23/201520.1520.3419.9520.0927,452
2/20/201520.0920.2719.9520.11106,821
2/19/201519.9120.2019.8320.0529,085
2/18/201520.6120.6119.8720.0020,372
2/17/201520.2520.9020.2520.6037,569
2/13/201520.2020.8120.0020.4143,975
2/12/201520.1120.3419.8220.1931,035
2/11/201519.9620.2119.5920.0318,673
2/10/201520.3020.5819.9920.1837,880
2/9/201520.4220.9819.8220.2951,982
2/6/201520.8521.3020.2220.4737,820
2/5/201520.8321.2120.3420.9346,874
2/4/201520.4520.8920.2120.3742,490
2/3/201520.1620.8320.1620.4134,037
2/2/201519.6820.3419.3420.1833,277
1/30/201519.3020.2619.0419.7531,936
1/29/201519.8420.0019.2119.7622,152
1/28/201521.3421.3419.9019.9119,596
1/27/201521.7021.8521.1121.3018,910
1/26/201522.0622.3921.8021.9519,917
1/23/201521.7322.6221.5222.2430,692
1/22/201521.2821.9821.1921.7820,787
1/21/201521.1121.4620.8021.4228,274
1/20/201521.5121.6620.6121.0326,674
1/16/201520.3421.5120.3421.4026,875
1/15/201520.8421.3520.3320.4722,629
1/14/201521.3821.3820.9321.0025,148
1/13/201521.2822.2521.1021.4721,307
1/12/201521.8321.8321.0721.2021,320
1/9/201522.4122.4421.8121.9621,809
1/8/201522.3922.9922.0522.5036,958
1/7/201522.4422.7821.9422.2829,689
1/6/201522.6723.2222.1622.3339,755
1/5/201522.8623.5522.8322.9323,668
1/2/201523.4423.7222.7223.1317,572
12/31/201423.8823.8823.0023.2520,274
12/30/201422.9623.8122.8923.7024,138
12/29/201423.3723.3722.8323.0819,494
12/26/201423.1423.2922.7923.2715,246
12/24/201423.6923.6923.1623.207,895
12/23/201423.5723.7022.7223.5037,486
12/22/201423.1923.6123.1023.5821,806
12/19/201423.1723.2522.5323.2341,664
12/18/201422.9123.3022.4023.1824,888
12/17/201421.6322.5521.2422.5232,418
12/16/201421.8122.2221.5121.6521,931
12/15/201421.9322.0021.6521.7825,151
12/12/201422.3022.3622.0122.0229,334
12/11/201422.8023.0022.3422.4027,128
12/10/201422.5623.1022.5622.7335,628
12/9/201422.8223.5622.6323.3340,425
12/8/201423.5823.6823.0123.1443,633
12/5/201423.1223.9322.9423.6346,136
12/4/201422.9223.2222.6523.1413,343
12/3/201422.7023.1722.5422.9927,435
12/2/201422.9123.1722.7022.7821,243
12/1/201422.7323.2522.7022.7627,500
11/28/201423.3423.4222.8622.8921,998
11/26/201423.3923.5023.2523.3020,352
11/25/201423.4523.4523.2623.3717,382
11/24/201423.3623.5123.2223.4413,024
11/21/201423.5823.6623.1423.2220,616
11/20/201422.7423.2922.5123.1426,774
11/19/201423.2523.2522.6722.9228,924
11/18/201423.5123.5923.0623.2534,165
11/17/201424.4224.4223.3623.5041,335
11/14/201424.6824.6924.3924.5019,571
11/13/201424.7024.7021.9824.5739,473
11/12/201424.4024.7024.4024.6522,337
11/11/201424.4724.6324.4324.5720,613
11/10/201424.2324.5624.1024.5620,626
11/7/201424.1524.2923.7924.0926,212
11/6/201424.1824.1823.5424.0818,210
11/5/201424.3424.4823.8524.2428,647
11/4/201424.1824.2823.2524.2341,188
11/3/201424.4524.4624.1224.2155,670
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center