-
5 DAY PERFORMANCE
+1.04% -
1 MONTH PERFORMANCE
+18.95% -
3 MONTH PERFORMANCE
+17.39% -
6 MONTH PERFORMANCE
+33.89% -
YEAR-TO-DATE PERFORMANCE
+45.23% -
1 YEAR PERFORMANCE
+53.99%
Oppenheimer Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $59.70 | $59.99 (0.49%) | $60.57 | $59.28 | 25,176 | $619.87 M |
| 11/15/2024 | $60.31 | $59.93 (-0.63%) | $60.31 | $59.35 | 29,528 | $619.25 M |
| 11/14/2024 | $59.20 | $59.83 (1.06%) | $60.13 | $58.89 | 31,200 | $618.22 M |
| 11/13/2024 | $60.42 | $59.39 (-1.7%) | $60.42 | $59.31 | 26,445 | $613.67 M |
| 11/12/2024 | $61.70 | $60.24 (-2.37%) | $61.70 | $60.23 | 50,500 | $622.46 M |
| 11/11/2024 | $62.07 | $61.51 (-0.9%) | $62.27 | $61.29 | 25,600 | $635.58 M |
| 11/08/2024 | $60.79 | $61.67 (1.45%) | $62.20 | $60.47 | 21,900 | $637.23 M |
| 11/07/2024 | $62.00 | $61.25 (-1.21%) | $62.38 | $61.25 | 51,816 | $632.89 M |
| 11/06/2024 | $60.41 | $62.19 (2.95%) | $63.27 | $60.41 | 49,700 | $642.60 M |
| 11/05/2024 | $59.00 | $59.26 (0.44%) | $59.70 | $58.83 | 33,749 | $612.33 M |
| 11/04/2024 | $58.15 | $58.84 (1.19%) | $59.16 | $57.25 | 37,400 | $607.99 M |
| 11/01/2024 | $57.01 | $57.88 (1.53%) | $57.95 | $56.83 | 24,300 | $598.07 M |
| 10/31/2024 | $57.53 | $56.43 (-1.91%) | $57.53 | $56.29 | 32,534 | $583.09 M |
| 10/30/2024 | $57.05 | $57.38 (0.58%) | $57.72 | $57.05 | 35,549 | $592.90 M |
| 10/29/2024 | $57.71 | $57.25 (-0.8%) | $57.71 | $56.33 | 39,015 | $591.56 M |
| 10/28/2024 | $54.55 | $57.64 (5.66%) | $59.06 | $54.44 | 79,564 | $595.59 M |
| 10/25/2024 | $49.26 | $54.05 (9.72%) | $54.42 | $49.26 | 83,986 | $558.49 M |
| 10/24/2024 | $48.50 | $48.50 (0%) | $48.55 | $47.96 | 24,900 | $501.15 M |
| 10/23/2024 | $48.50 | $48.29 (-0.43%) | $48.75 | $48.23 | 11,120 | $498.98 M |
| 10/22/2024 | $48.64 | $48.93 (0.6%) | $48.99 | $48.31 | 12,611 | $505.59 M |
| 10/21/2024 | $50.89 | $49.03 (-3.65%) | $50.93 | $48.74 | 18,703 | $506.62 M |
| 10/18/2024 | $49.97 | $50.45 (0.96%) | $50.68 | $49.50 | 29,905 | $521.04 M |
| 10/17/2024 | $48.79 | $49.59 (1.64%) | $49.72 | $48.55 | 34,630 | $512.16 M |
| 10/16/2024 | $48.40 | $48.58 (0.37%) | $49.29 | $48.06 | 16,835 | $501.73 M |
| 10/15/2024 | $48.50 | $47.99 (-1.05%) | $48.73 | $47.89 | 21,700 | $495.63 M |
| 10/14/2024 | $48.60 | $48.23 (-0.76%) | $48.65 | $48.00 | 13,500 | $498.11 M |
| 10/11/2024 | $48.03 | $48.25 (0.46%) | $48.52 | $47.86 | 12,800 | $498.32 M |
| 10/10/2024 | $48.09 | $47.59 (-1.04%) | $48.26 | $47.39 | 15,800 | $491.50 M |
| 10/09/2024 | $48.10 | $48.41 (0.64%) | $48.75 | $48.10 | 16,922 | $499.97 M |
| 10/08/2024 | $48.41 | $48.29 (-0.25%) | $48.75 | $48.03 | 17,100 | $498.73 M |
| 10/07/2024 | $49.05 | $48.20 (-1.73%) | $49.07 | $48.02 | 20,300 | $497.80 M |
| 10/04/2024 | $49.37 | $49.27 (-0.2%) | $49.55 | $48.89 | 21,820 | $508.85 M |
| 10/03/2024 | $49.67 | $48.99 (-1.37%) | $49.80 | $48.92 | 16,536 | $505.96 M |
| 10/02/2024 | $50.51 | $50.09 (-0.83%) | $50.94 | $49.98 | 22,700 | $517.32 M |
| 10/01/2024 | $50.10 | $50.34 (0.48%) | $51.20 | $50.05 | 31,300 | $519.90 M |
| 09/30/2024 | $50.33 | $51.16 (1.65%) | $51.18 | $50.33 | 34,200 | $528.37 M |
| 09/27/2024 | $50.31 | $50.47 (0.32%) | $51.08 | $50.20 | 30,307 | $521.24 M |
| 09/26/2024 | $50.76 | $50.36 (-0.79%) | $50.76 | $50.14 | 19,100 | $520.11 M |
| 09/25/2024 | $50.48 | $50.03 (-0.89%) | $50.48 | $49.61 | 20,400 | $516.70 M |
| 09/24/2024 | $50.29 | $50.02 (-0.54%) | $50.31 | $49.72 | 14,322 | $516.60 M |
| 09/23/2024 | $50.58 | $50.07 (-1.01%) | $50.66 | $50.00 | 13,243 | $517.11 M |
| 09/20/2024 | $50.44 | $50.58 (0.28%) | $50.80 | $49.93 | 74,900 | $522.38 M |
| 09/19/2024 | $50.03 | $50.79 (1.52%) | $51.49 | $50.01 | 37,016 | $524.55 M |
| 09/18/2024 | $49.98 | $50.09 (0.22%) | $51.29 | $49.61 | 86,100 | $517.32 M |
| 09/17/2024 | $50.37 | $50.61 (0.48%) | $51.02 | $50.25 | 32,742 | $522.69 M |
| 09/16/2024 | $49.83 | $50.24 (0.82%) | $50.44 | $49.16 | 57,200 | $518.87 M |
| 09/13/2024 | $49.43 | $49.56 (0.26%) | $49.89 | $48.77 | 50,300 | $511.85 M |
| 09/12/2024 | $49.92 | $49.63 (-0.58%) | $50.11 | $49.40 | 20,341 | $512.57 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 |