$25.63 0.00 (%) Oppenheimer Holdings Inc - NYSE

May. 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
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
4/7/201523.3023.7923.0323.1029,775
4/6/201523.3923.7323.2823.5226,827
4/2/201523.3223.5022.7023.4030,500
4/1/201523.4223.5022.9023.4528,229
3/31/201523.2723.5022.8523.4627,655
3/30/201523.4323.6023.1123.3534,717
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center