-
5 DAY PERFORMANCE
-2.25% -
1 MONTH PERFORMANCE
+1.39% -
3 MONTH PERFORMANCE
+5.97% -
6 MONTH PERFORMANCE
+26.62% -
YEAR-TO-DATE PERFORMANCE
+19.82% -
1 YEAR PERFORMANCE
+29.40%
Oppenheimer Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $49.92 | $49.51 (-0.82%) | $50.11 | $49.51 | 10,779 | $517.54 M |
| 09/11/2024 | $49.78 | $50.11 (0.66%) | $50.12 | $48.82 | 31,143 | $517.53 M |
| 09/10/2024 | $50.87 | $50.11 (-1.49%) | $50.87 | $49.86 | 18,545 | $517.53 M |
| 09/09/2024 | $50.84 | $50.50 (-0.67%) | $51.25 | $50.39 | 34,100 | $521.55 M |
| 09/06/2024 | $51.61 | $50.65 (-1.86%) | $52.07 | $50.54 | 27,600 | $523.10 M |
| 09/05/2024 | $51.35 | $51.45 (0.19%) | $51.79 | $51.18 | 15,125 | $531.37 M |
| 09/04/2024 | $51.22 | $51.57 (0.68%) | $52.30 | $51.22 | 15,500 | $532.61 M |
| 09/03/2024 | $52.56 | $51.64 (-1.75%) | $52.56 | $51.35 | 27,200 | $533.33 M |
| 08/30/2024 | $52.66 | $52.70 (0.08%) | $52.73 | $52.27 | 9,616 | $544.28 M |
| 08/29/2024 | $52.50 | $52.65 (0.29%) | $53.27 | $51.92 | 28,517 | $543.76 M |
| 08/28/2024 | $51.42 | $52.43 (1.96%) | $52.56 | $51.29 | 34,600 | $541.49 M |
| 08/27/2024 | $51.71 | $51.71 (0%) | $51.81 | $51.17 | 23,200 | $534.05 M |
| 08/26/2024 | $53.11 | $51.80 (-2.47%) | $53.43 | $51.67 | 25,524 | $534.98 M |
| 08/23/2024 | $51.82 | $52.57 (1.45%) | $53.37 | $51.75 | 28,900 | $542.93 M |
| 08/22/2024 | $51.58 | $51.37 (-0.41%) | $51.80 | $51.11 | 26,800 | $530.54 M |
| 08/21/2024 | $50.85 | $51.62 (1.51%) | $51.71 | $50.05 | 57,313 | $533.12 M |
| 08/20/2024 | $51.02 | $50.47 (-1.08%) | $51.29 | $50.26 | 29,900 | $521.24 M |
| 08/19/2024 | $51.05 | $51.06 (0.02%) | $51.29 | $50.60 | 30,230 | $527.34 M |
| 08/16/2024 | $50.57 | $51.12 (1.09%) | $51.40 | $50.57 | 50,800 | $527.96 M |
| 08/15/2024 | $50.89 | $50.41 (-0.94%) | $51.55 | $50.22 | 61,700 | $520.63 M |
| 08/14/2024 | $49.97 | $50.05 (0.16%) | $50.83 | $49.91 | 60,400 | $516.91 M |
| 08/13/2024 | $48.99 | $49.96 (1.98%) | $49.96 | $48.75 | 51,415 | $515.98 M |
| 08/12/2024 | $48.96 | $48.83 (-0.27%) | $48.96 | $48.31 | 30,921 | $504.31 M |
| 08/09/2024 | $49.31 | $48.96 (-0.71%) | $49.51 | $48.85 | 29,800 | $505.65 M |
| 08/08/2024 | $49.17 | $49.33 (0.33%) | $49.34 | $48.37 | 42,839 | $509.47 M |
| 08/07/2024 | $49.53 | $48.69 (-1.7%) | $50.13 | $48.13 | 30,424 | $502.86 M |
| 08/06/2024 | $48.42 | $48.83 (0.85%) | $49.40 | $48.09 | 40,032 | $504.31 M |
| 08/05/2024 | $48.00 | $48.67 (1.4%) | $49.28 | $47.70 | 65,839 | $502.65 M |
| 08/02/2024 | $49.31 | $49.49 (0.37%) | $49.89 | $48.50 | 64,000 | $511.12 M |
| 08/01/2024 | $51.42 | $50.35 (-2.08%) | $51.87 | $50.09 | 51,800 | $520.01 M |
| 07/31/2024 | $51.45 | $51.42 (-0.06%) | $51.75 | $50.44 | 36,000 | $531.06 M |
| 07/30/2024 | $52.19 | $51.49 (-1.34%) | $52.85 | $49.93 | 76,200 | $531.78 M |
| 07/29/2024 | $53.51 | $52.43 (-2.02%) | $53.53 | $51.57 | 49,729 | $541.49 M |
| 07/26/2024 | $56.79 | $52.94 (-6.78%) | $57.45 | $52.10 | 138,600 | $546.75 M |
| 07/25/2024 | $54.55 | $57.94 (6.21%) | $58.35 | $54.55 | 73,907 | $598.39 M |
| 07/24/2024 | $55.12 | $54.74 (-0.69%) | $55.62 | $54.51 | 104,620 | $565.34 M |
| 07/23/2024 | $54.35 | $55.00 (1.2%) | $55.73 | $54.17 | 74,439 | $568.03 M |
| 07/22/2024 | $53.50 | $54.79 (2.41%) | $54.85 | $53.30 | 38,749 | $570.22 M |
| 07/19/2024 | $52.50 | $53.35 (1.62%) | $53.64 | $52.50 | 37,436 | $555.24 M |
| 07/18/2024 | $53.25 | $52.69 (-1.05%) | $53.95 | $52.40 | 32,353 | $548.37 M |
| 07/17/2024 | $52.35 | $53.10 (1.43%) | $53.15 | $52.35 | 27,942 | $552.64 M |
| 07/16/2024 | $53.00 | $52.50 (-0.94%) | $53.05 | $52.40 | 30,891 | $546.39 M |
| 07/15/2024 | $51.99 | $52.46 (0.9%) | $53.57 | $51.99 | 43,378 | $545.98 M |
| 07/12/2024 | $51.60 | $51.51 (-0.17%) | $52.10 | $51.24 | 30,650 | $536.09 M |
| 07/11/2024 | $50.38 | $51.10 (1.43%) | $51.10 | $50.04 | 36,343 | $531.82 M |
| 07/10/2024 | $49.25 | $49.86 (1.24%) | $49.89 | $49.13 | 26,105 | $518.92 M |
| 07/09/2024 | $49.00 | $49.19 (0.39%) | $49.65 | $48.98 | 49,421 | $511.94 M |
| 07/08/2024 | $49.40 | $49.31 (-0.18%) | $50.14 | $49.03 | 18,975 | $513.19 M |
| 07/05/2024 | $49.50 | $49.39 (-0.22%) | $49.50 | $48.80 | 29,851 | $514.02 M |
| 07/03/2024 | $49.72 | $49.38 (-0.68%) | $50.01 | $49.13 | 24,704 | $513.92 M |
| 07/02/2024 | $49.22 | $49.57 (0.71%) | $49.84 | $49.09 | 47,688 | $515.90 M |
| 07/01/2024 | $48.26 | $49.16 (1.86%) | $49.16 | $47.47 | 135,739 | $511.63 M |
| 06/28/2024 | $47.61 | $47.91 (0.63%) | $47.93 | $46.91 | 74,582 | $498.62 M |
| 06/27/2024 | $46.46 | $47.19 (1.57%) | $47.19 | $46.06 | 118,960 | $491.13 M |
| 06/26/2024 | $46.55 | $46.67 (0.26%) | $46.76 | $46.14 | 41,157 | $485.72 M |
| 06/25/2024 | $46.58 | $46.41 (-0.36%) | $47.41 | $45.94 | 136,254 | $483.01 M |
| 06/24/2024 | $46.02 | $46.40 (0.83%) | $46.57 | $45.60 | 72,501 | $482.91 M |
| 06/21/2024 | $45.75 | $45.96 (0.46%) | $46.49 | $44.59 | 76,407 | $478.33 M |
| 06/20/2024 | $45.73 | $46.12 (0.85%) | $46.54 | $45.73 | 61,759 | $479.99 M |
| 06/18/2024 | $46.90 | $46.33 (-1.22%) | $46.90 | $45.89 | 49,251 | $482.18 M |
| 06/17/2024 | $45.49 | $46.41 (2.02%) | $46.52 | $45.45 | 41,849 | $483.01 M |
| 06/14/2024 | $45.23 | $45.57 (0.75%) | $45.80 | $45.00 | 43,587 | $474.27 M |
| 06/13/2024 | $46.55 | $45.80 (-1.61%) | $46.70 | $45.54 | 64,137 | $476.66 M |
| 06/12/2024 | $46.64 | $46.72 (0.17%) | $47.00 | $46.27 | 32,199 | $486.24 M |