$23.23 +0.05 (%) Oppenheimer Holdings Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201423.2324.6223.1824.55100,581
10/30/201422.6922.9922.6022.8439,053
10/29/201422.6222.9022.4722.8825,445
10/28/201422.5922.9922.4322.6554,350
10/27/201422.0422.5122.0422.3328,246
10/24/201422.5122.6422.2822.388,755
10/23/201422.6022.8122.1622.3627,385
10/22/201422.6822.8422.1922.2318,107
10/21/201422.5023.2722.4222.7335,701
10/20/201422.2022.4522.0022.4222,159
10/17/201422.6022.6022.0722.1926,627
10/16/201421.2922.5721.2922.2333,247
10/15/201422.0422.4121.2922.2338,769
10/14/201422.1222.4921.8822.2546,975
10/13/201421.1622.1121.1021.9540,856
10/10/201420.6121.5920.6121.2338,743
10/9/201421.3321.3320.5120.8223,038
10/8/201420.4621.3820.2821.3038,574
10/7/201420.2820.6720.2820.6131,096
10/6/201420.6620.6620.0520.2834,261
10/3/201421.1421.3420.3420.5566,247
10/2/201419.9720.7619.9720.7428,538
10/1/201420.2720.5220.0020.0641,375
9/30/201420.9420.9719.7620.2562,289
9/29/201421.3521.3520.7120.8672,893
9/26/201421.9122.0921.3821.7652,935
9/25/201422.8523.4021.7721.8743,208
9/24/201423.0223.3522.6823.0418,846
9/23/201421.9123.3421.9122.9239,554
9/22/201422.1322.1321.8022.0142,224
9/19/201421.8622.8621.8322.3552,257
9/18/201421.9122.1821.7521.8356,589
9/17/201422.1722.4421.6621.7537,499
9/16/201422.3922.8622.1422.3522,696
9/15/201423.0323.6622.3422.3823,206
9/12/201423.6323.7923.0423.1319,630
9/11/201423.7723.9323.2623.6735,210
9/10/201423.6423.6423.1323.3212,561
9/9/201423.1623.6823.0223.1832,013
9/8/201423.4623.9823.2423.7040,443
9/5/201423.3623.6222.9723.5116,491
9/4/201424.0024.2123.1523.4632,774
9/3/201424.3324.7023.9124.0149,566
9/2/201424.3324.6123.8924.1126,152
8/29/201423.7124.3523.5724.1679,191
8/28/201423.3723.9023.0023.7524,351
8/27/201423.9423.9523.5523.658,331
8/26/201424.0024.0023.7623.8817,408
8/25/201423.9324.0023.5923.9931,876
8/22/201423.1024.0023.1023.8725,201
8/21/201423.0523.4522.6523.3022,653
8/20/201423.2823.5023.0723.1410,645
8/19/201424.0224.0223.2023.4819,122
8/18/201423.4824.2023.4823.9830,395
8/15/201424.2724.2722.4723.1641,332
8/14/201423.3124.4823.2823.9135,842
8/13/201422.8023.5022.8023.2325,196
8/12/201422.5723.1122.5722.7627,497
8/11/201422.3223.1021.9822.7318,108
8/8/201421.7922.3621.3622.2720,433
8/7/201421.8822.0721.5021.6917,272
8/6/201421.6322.2021.6321.8819,630
8/5/201422.0722.1821.6221.8625,226
8/4/201422.8722.8721.8522.0739,276
8/1/201422.9223.0622.7222.8720,671
7/31/201423.0323.2422.5022.8232,603
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center