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

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	69.38	69.38	68.28	68.80	20,599	68.80
10/22/2025	68.71	69.65	68.00	69.62	41,497	69.62
10/21/2025	67.72	69.18	67.72	68.45	33,586	68.45
10/20/2025	67.62	68.75	67.61	68.24	32,200	68.24
10/17/2025	66.53	67.58	66.05	67.16	39,511	67.16
10/16/2025	69.84	70.31	66.36	66.38	32,079	66.38
10/15/2025	70.55	72.16	68.62	69.42	50,212	69.42
10/14/2025	68.26	69.83	67.50	69.41	30,329	69.41
10/13/2025	67.32	68.49	66.78	68.49	57,261	68.49
10/10/2025	68.91	69.08	66.29	66.66	40,511	66.66
10/09/2025	69.25	69.89	68.58	68.86	32,461	68.86
10/08/2025	70.88	71.18	69.37	69.37	30,543	69.37
10/07/2025	71.86	72.02	70.43	70.84	31,746	70.84
10/06/2025	72.39	72.70	70.98	71.86	32,795	71.86
10/03/2025	70.79	71.74	69.91	71.69	52,082	71.69
10/02/2025	72.20	73.10	70.63	70.80	56,204	70.80
10/01/2025	73.09	74.06	72.52	72.54	41,457	72.54
9/30/2025	76.30	76.30	73.31	73.91	67,608	73.91
9/29/2025	76.41	77.04	75.08	75.85	33,628	75.85
9/26/2025	77.73	77.73	76.37	76.58	26,042	76.58
9/25/2025	76.30	77.14	75.75	76.56	41,002	76.56
9/24/2025	77.45	77.57	75.94	76.42	45,088	76.42
9/23/2025	78.16	79.77	76.90	76.90	40,393	76.90
9/22/2025	77.57	77.92	76.98	77.91	43,975	77.91
9/19/2025	79.85	79.85	78.17	78.17	111,779	78.17
9/18/2025	77.90	79.99	77.90	79.85	66,742	79.85
9/17/2025	77.47	79.03	76.91	78.00	56,241	78.00
9/16/2025	78.56	78.60	76.64	77.36	38,523	77.36
9/15/2025	76.87	79.31	76.87	78.81	63,618	78.81
9/12/2025	77.47	77.47	75.94	76.65	29,698	76.65
9/11/2025	72.68	77.50	72.68	77.45	77,800	77.45
9/10/2025	72.66	72.92	70.50	72.57	105,422	72.57
9/09/2025	73.25	73.47	71.33	72.59	149,861	72.59
9/08/2025	72.76	74.51	72.54	72.91	127,418	72.91
9/05/2025	75.00	75.00	72.07	72.74	42,967	72.74
9/04/2025	71.42	75.00	71.42	74.44	67,573	74.44
9/03/2025	72.82	72.90	69.59	70.51	44,898	70.51
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