$14.10 -0.57 (%) Oppenheimer Holdings Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 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
5/4/201614.9014.9514.0714.1034,099
5/3/201615.0815.1214.4714.6726,474
5/2/201615.1715.4314.8915.3614,312
4/29/201615.3015.4014.9315.2816,606
4/28/201616.0716.1715.4815.5322,925
4/27/201616.3116.4116.1616.3010,585
4/26/201615.7116.4515.5216.3721,334
4/25/201616.3416.4115.4515.6119,206
4/22/201616.0016.6116.0016.2138,196
4/21/201616.0016.1015.8816.0713,898
4/20/201615.8416.0515.7215.9812,855
4/19/201616.0916.2215.5015.6024,899
4/18/201615.8516.0915.7315.9912,767
4/15/201616.3716.3715.7015.8618,878
4/14/201616.0016.6116.0016.4631,554
4/13/201615.4915.9515.4415.9022,683
4/12/201614.7115.4414.7115.3530,629
4/11/201614.3514.7014.1214.6729,694
4/8/201614.3814.6214.1414.1913,351
4/7/201614.6814.8914.1914.2625,670
4/6/201614.6815.0014.6814.8819,223
4/5/201614.8714.9614.4914.6641,389
4/4/201615.1015.2214.8515.0127,425
4/1/201615.6315.7214.9615.0818,843
3/31/201615.7916.1415.5715.7854,202
3/30/201615.3715.9115.2515.8217,785
3/29/201614.2215.4014.0315.2735,026
3/28/201614.5714.9014.3014.3521,694
3/24/201614.6314.7514.3614.4817,401
3/23/201616.0016.0614.7114.7731,915
3/22/201615.8716.3015.8716.1313,366
3/21/201615.2816.1915.2716.0933,368
3/18/201614.5515.1314.4015.1192,833
3/17/201614.2014.6514.2014.5543,738
3/16/201614.4114.4714.2814.3028,637
3/15/201614.9214.9214.2014.2933,051
3/14/201615.3215.4114.7315.1337,307
3/11/201615.5815.6615.3715.4021,353
3/10/201615.7615.7615.0215.3426,346
3/9/201615.5215.8715.4815.6319,127
3/8/201615.5015.7415.1715.4345,560
3/7/201615.6115.9815.6115.8322,965
3/4/201615.8016.2515.6115.8125,569
3/3/201615.7016.0815.6016.0535,095
3/2/201614.6715.4814.6715.3627,529
3/1/201614.2014.7814.1414.7362,626
2/29/201614.3614.3914.0014.1665,854
2/26/201614.4214.5514.2914.4062,087
2/25/201614.3714.4514.1914.2569,646
2/24/201614.2714.7514.1014.4155,346
2/23/201615.1715.2114.4214.4630,761
2/22/201615.4015.7114.9815.1844,639
2/19/201614.6815.2714.5115.1424,022
2/18/201615.5815.5814.7114.7517,989
2/17/201615.6315.8015.4715.5422,073
2/16/201614.7415.5114.6915.4236,512
2/12/201613.9614.7213.8014.5624,646
2/11/201614.0114.3513.8714.0346,005
2/10/201614.4214.8814.2814.2934,228
2/9/201614.4714.6614.3314.3822,572
2/8/201614.5914.8814.3614.7666,125
2/5/201614.7615.1514.7314.7335,351
2/4/201614.4815.0114.1914.7923,659
2/3/201614.7215.0114.4614.4965,877
2/2/201614.6814.7914.3514.6559,268
2/1/201615.1815.1814.8514.9846,157
1/29/201613.6515.3313.6515.3387,967
1/28/201614.0114.2513.7213.7514,172
1/27/201614.1714.5113.8313.8624,063
1/26/201614.1514.5013.8614.3620,521
1/25/201614.1714.2913.7813.8225,703
1/22/201614.3014.6114.2514.3449,184
1/21/201613.8914.2213.8014.0861,059
1/20/201613.9814.3113.5813.9877,775
1/19/201614.5314.9914.0914.3666,778
1/15/201614.2914.6814.2014.5750,617
1/14/201614.5515.0114.3414.7543,061
1/13/201615.2215.3414.4114.5169,304
1/12/201615.1015.3414.9215.1873,712
1/11/201614.9315.0914.8715.0236,058
1/8/201615.4815.4814.8614.9369,119
1/7/201615.5015.7415.3215.3857,757
1/6/201615.8816.0315.5215.8963,857
1/5/201616.5616.7616.0016.0558,630
1/4/201616.9816.9815.9316.4559,226
12/31/201517.3117.6917.3117.3852,803
12/30/201517.7518.0017.4417.4842,262
12/29/201517.2517.7417.2017.7034,139
12/28/201517.3017.6115.7517.2753,675
12/24/201517.3217.5517.2517.3710,552
12/23/201515.8117.3515.8117.2641,081
12/22/201515.8716.2515.6316.1930,830
12/21/201515.9215.9715.6915.9520,528
12/18/201516.1116.2215.6315.7753,357
12/17/201516.4416.8016.2416.2419,167
12/16/201515.7316.5815.6516.5533,691
12/15/201515.7316.0115.6015.7237,321
12/14/201515.8816.2515.5915.6961,275
12/11/201515.7916.2115.7915.9555,828
12/10/201516.0616.5016.0616.2521,427
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center