Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

Historical Prices For Oppenheimer Holdings, Inc. Class A Common Stock (DE) (OPY)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	72.01	73.41	71.74	73.22	35,818	73.22
8/29/2025	71.26	72.77	71.08	72.57	56,148	72.57
8/28/2025	71.07	71.55	70.79	71.55	24,940	71.55
8/27/2025	71.35	71.41	70.98	71.35	23,557	71.35
8/26/2025	71.64	72.12	71.31	71.31	17,797	71.31
8/25/2025	71.83	72.09	71.37	71.56	20,216	71.56
8/22/2025	71.11	72.72	71.11	72.09	24,345	72.09
8/21/2025	69.89	70.20	69.58	70.16	30,128	70.16
8/20/2025	69.78	70.42	69.18	69.67	31,634	69.67
8/19/2025	70.12	71.38	69.42	69.72	33,288	69.72
8/18/2025	70.68	71.67	70.03	70.56	27,237	70.56
8/15/2025	72.30	73.09	70.34	70.52	41,692	70.52
8/14/2025	72.67	72.84	71.51	72.24	24,641	72.06
8/13/2025	73.61	74.23	72.59	73.24	33,379	73.06
8/12/2025	71.25	73.06	71.02	72.83	42,644	72.65
8/11/2025	72.42	72.42	70.93	71.02	40,355	70.84
8/08/2025	71.48	72.48	71.24	71.90	36,073	71.72
8/07/2025	74.09	74.25	71.28	71.28	55,001	71.10
8/06/2025	73.59	74.80	73.11	73.65	60,873	73.47
8/05/2025	74.50	75.50	73.29	73.67	64,951	73.49
8/04/2025	74.42	76.13	74.09	74.52	53,673	74.33
8/01/2025	75.26	75.26	72.42	73.28	73,081	73.10
7/31/2025	75.36	76.52	75.00	75.81	45,854	75.62
7/30/2025	75.49	77.83	75.18	75.75	73,109	75.56
7/29/2025	74.00	75.58	74.00	75.29	94,078	75.10
7/28/2025	73.53	74.65	72.84	74.40	90,971	74.21
7/25/2025	73.30	74.20	72.00	72.84	52,277	72.66
7/24/2025	72.78	73.31	72.62	72.68	25,646	72.50
7/23/2025	72.50	73.85	72.29	73.01	67,254	72.83
7/22/2025	71.94	73.22	71.16	72.75	67,152	72.57
7/21/2025	71.92	72.00	71.29	71.49	30,977	71.31
7/18/2025	70.86	72.35	69.97	71.79	71,769	71.61
7/17/2025	67.61	71.05	67.55	70.50	71,229	70.32
7/16/2025	66.52	67.85	66.41	67.71	72,948	67.54
7/15/2025	66.54	66.80	65.82	66.02	62,478	65.86
7/14/2025	65.51	66.68	65.50	66.65	23,673	66.48
7/11/2025	66.68	67.36	65.76	66.09	40,834	65.93
7/10/2025	66.61	67.58	66.44	66.90	38,174	66.73
7/09/2025	66.57	67.30	66.53	66.84	28,740	66.67
7/08/2025	67.79	68.26	66.34	66.34	36,410	66.17
7/07/2025	67.56	68.40	67.21	67.40	42,651	67.23
7/03/2025	66.78	67.99	66.70	67.77	27,408	67.60
7/02/2025	67.12	67.12	66.08	66.57	31,197	66.40
7/01/2025	65.78	67.51	64.66	66.53	37,837	66.36
6/30/2025	66.82	66.87	65.29	65.77	102,307	65.61
6/27/2025	65.63	66.28	65.13	66.19	50,318	66.03
6/26/2025	66.05	66.81	65.00	65.76	73,771	65.60
6/25/2025	64.92	66.25	64.00	66.03	152,082	65.87
6/24/2025	65.29	66.00	64.29	64.79	130,374	64.63
6/23/2025	63.19	64.62	61.94	64.59	264,967	64.43
6/20/2025	62.87	64.15	62.00	62.92	179,360	62.76
6/18/2025	61.51	63.44	61.37	62.64	95,761	62.48
6/17/2025	62.01	63.01	61.56	61.77	44,090	61.62
6/16/2025	62.38	63.60	62.02	62.29	34,822	62.13
6/13/2025	62.49	63.00	61.37	62.44	64,669	62.28
6/12/2025	63.42	63.59	62.37	63.49	31,807	63.33
6/11/2025	64.00	65.07	63.35	63.69	62,534	63.53
6/10/2025	62.85	63.99	62.73	63.83	84,981	63.67
6/09/2025	63.63	63.75	63.02	63.07	35,418	62.91
6/06/2025	63.01	63.36	62.92	63.31	34,253	63.15
6/05/2025	61.85	62.76	61.26	62.60	23,397	62.44
6/04/2025	63.40	63.51	61.56	61.61	42,723	61.46
6/03/2025	63.60	64.06	63.04	63.51	21,125	63.35