5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
+31.54%
6 MONTH PERFORMANCE
+23.16%
YEAR-TO-DATE PERFORMANCE
-1.01%
1 YEAR PERFORMANCE
+61.55%
Oppenheimer Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $63.50 | $63.74 (0.38%) | $63.74 | $62.58 | 32,316 | $658.62 M |
| 01/13/2025 | $62.30 | $63.04 (1.19%) | $63.22 | $62.30 | 22,811 | $651.39 M |
| 01/10/2025 | $63.55 | $62.42 (-1.78%) | $63.58 | $61.76 | 15,100 | $644.98 M |
| 01/08/2025 | $62.96 | $63.71 (1.19%) | $64.34 | $62.96 | 34,903 | $658.31 M |
| 01/07/2025 | $64.60 | $63.60 (-1.55%) | $64.60 | $62.77 | 23,940 | $657.17 M |
| 01/06/2025 | $65.52 | $64.48 (-1.59%) | $65.70 | $64.31 | 13,300 | $666.27 M |
| 01/03/2025 | $64.98 | $65.01 (0.05%) | $65.47 | $63.86 | 15,441 | $671.74 M |
| 01/02/2025 | $64.78 | $64.78 (0%) | $65.50 | $64.60 | 26,242 | $669.37 M |
| 12/31/2024 | $65.60 | $64.09 (-2.3%) | $65.90 | $64.08 | 19,900 | $662.24 M |
| 12/30/2024 | $63.84 | $64.85 (1.58%) | $65.45 | $63.15 | 21,400 | $670.09 M |
| 12/27/2024 | $64.57 | $64.53 (-0.06%) | $65.07 | $64.08 | 23,310 | $666.78 M |
| 12/26/2024 | $63.16 | $65.24 (3.29%) | $65.57 | $62.86 | 23,715 | $674.12 M |
| 12/24/2024 | $62.74 | $63.45 (1.13%) | $64.25 | $62.69 | 13,900 | $655.62 M |
| 12/23/2024 | $62.64 | $62.31 (-0.53%) | $62.95 | $61.62 | 16,200 | $643.84 M |
| 12/20/2024 | $62.06 | $62.45 (0.63%) | $63.47 | $61.14 | 42,030 | $645.29 M |
| 12/19/2024 | $61.83 | $61.81 (-0.03%) | $62.62 | $61.43 | 30,746 | $638.68 M |
| 12/18/2024 | $62.94 | $61.10 (-2.92%) | $63.31 | $61.10 | 39,700 | $631.34 M |
| 12/17/2024 | $62.72 | $62.40 (-0.51%) | $62.74 | $62.05 | 17,700 | $644.77 M |
| 12/16/2024 | $62.30 | $63.18 (1.41%) | $63.70 | $61.26 | 21,900 | $652.83 M |
| 12/13/2024 | $63.77 | $62.74 (-1.62%) | $63.77 | $62.72 | 14,733 | $648.29 M |
| 12/12/2024 | $64.39 | $63.66 (-1.13%) | $64.39 | $63.22 | 12,812 | $657.79 M |
| 12/11/2024 | $63.79 | $63.91 (0.19%) | $64.40 | $62.57 | 47,643 | $660.38 M |
| 12/10/2024 | $62.88 | $63.24 (0.57%) | $64.35 | $62.74 | 36,800 | $653.45 M |
| 12/09/2024 | $63.89 | $63.26 (-0.99%) | $64.08 | $62.50 | 34,115 | $653.66 M |
| 12/06/2024 | $63.99 | $63.42 (-0.89%) | $63.99 | $62.50 | 28,124 | $655.31 M |
| 12/05/2024 | $65.25 | $64.19 (-1.62%) | $65.26 | $62.87 | 39,922 | $663.27 M |
| 12/04/2024 | $67.41 | $65.35 (-3.06%) | $67.48 | $64.03 | 39,626 | $675.26 M |
| 12/03/2024 | $66.17 | $67.36 (1.8%) | $70.25 | $66.10 | 96,343 | $696.03 M |
| 12/02/2024 | $62.00 | $65.69 (5.95%) | $67.12 | $61.97 | 105,296 | $678.77 M |
| 11/29/2024 | $62.81 | $61.71 (-1.75%) | $62.81 | $61.18 | 27,238 | $637.64 M |
| 11/27/2024 | $60.42 | $61.60 (1.95%) | $61.60 | $60.19 | 21,500 | $636.51 M |
| 11/26/2024 | $61.18 | $60.05 (-1.85%) | $61.18 | $59.15 | 29,542 | $620.49 M |
| 11/25/2024 | $61.36 | $60.85 (-0.83%) | $61.74 | $60.77 | 26,000 | $628.76 M |
| 11/22/2024 | $61.73 | $60.96 (-1.25%) | $62.09 | $60.87 | 23,900 | $629.90 M |
| 11/21/2024 | $60.29 | $61.47 (1.96%) | $61.86 | $60.28 | 19,100 | $635.17 M |
| 11/20/2024 | $60.04 | $60.20 (0.27%) | $60.33 | $59.27 | 17,700 | $622.04 M |
| 11/19/2024 | $59.30 | $60.06 (1.28%) | $60.38 | $59.03 | 12,400 | $620.60 M |
| 11/18/2024 | $59.70 | $59.99 (0.49%) | $60.57 | $59.28 | 25,200 | $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 |