Oppenheimer Holdings (NY: OPY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	49.31	49.89	48.50	49.49	63,992	-0.86(-1.71%)
Aug 01, 2024	51.42	51.87	50.09	50.35	51,781	-1.07(-2.08%)
Jul 31, 2024	51.45	51.75	50.44	51.42	35,996	-0.07(-0.14%)
Jul 30, 2024	52.19	52.85	49.93	51.49	76,182	-0.94(-1.79%)
Jul 29, 2024	53.51	53.53	51.57	52.43	49,728	-0.51(-0.96%)
Jul 26, 2024	56.79	57.45	52.10	52.94	138,597	-5.00(-8.63%)
Jul 25, 2024	54.55	58.34	54.55	57.94	74,017	+3.20(+5.85%)
Jul 24, 2024	55.12	55.62	54.51	54.74	104,620	-0.26(-0.47%)
Jul 23, 2024	54.35	55.73	54.17	55.00	74,435	+0.21(+0.38%)
Jul 22, 2024	53.50	54.85	53.30	54.79	38,749	+1.44(+2.70%)
Jul 19, 2024	52.50	53.64	52.50	53.35	37,436	+0.66(+1.25%)
Jul 18, 2024	53.25	53.95	52.40	52.69	32,353	-0.41(-0.77%)
Jul 17, 2024	52.35	53.15	52.35	53.10	27,942	+0.60(+1.14%)
Jul 16, 2024	53.00	53.05	52.40	52.50	30,891	+0.04(+0.08%)
Jul 15, 2024	51.99	53.57	51.99	52.46	43,378	+0.95(+1.84%)
Jul 12, 2024	51.60	52.10	51.24	51.51	30,650	+0.41(+0.80%)
Jul 11, 2024	50.38	51.10	50.04	51.10	36,343	+1.24(+2.49%)
Jul 10, 2024	49.25	49.89	49.13	49.86	26,105	+0.67(+1.36%)
Jul 09, 2024	49.00	49.65	48.98	49.19	49,421	-0.12(-0.24%)
Jul 08, 2024	49.40	50.14	49.03	49.31	18,975	-0.08(-0.16%)
Jul 05, 2024	49.50	49.50	48.80	49.39	29,851	+0.01(+0.02%)
Jul 03, 2024	49.72	50.01	49.13	49.38	24,704	-0.19(-0.38%)
Jul 02, 2024	49.22	49.84	49.09	49.57	47,688	+0.41(+0.83%)
Jul 01, 2024	48.26	49.16	47.47	49.16	135,739	+1.25(+2.61%)
Jun 28, 2024	47.61	47.93	46.91	47.91	74,582	+0.72(+1.53%)
Jun 27, 2024	46.46	47.19	46.06	47.19	118,960	+0.52(+1.11%)
Jun 26, 2024	46.55	46.76	46.14	46.67	41,157	+0.26(+0.56%)
Jun 25, 2024	46.58	47.41	45.94	46.41	136,254	+0.01(+0.02%)
Jun 24, 2024	46.02	46.57	45.60	46.40	72,501	+0.44(+0.96%)
Jun 21, 2024	45.75	46.49	44.59	45.96	76,407	-0.16(-0.35%)
Jun 20, 2024	45.73	46.54	45.73	46.12	61,759	-0.21(-0.45%)
Jun 18, 2024	46.90	46.90	45.89	46.33	49,251	-0.08(-0.17%)
Jun 17, 2024	45.49	46.52	45.45	46.41	41,849	+0.84(+1.84%)
Jun 14, 2024	45.23	45.80	45.00	45.57	43,587	-0.23(-0.50%)
Jun 13, 2024	46.55	46.70	45.54	45.80	64,137	-0.92(-1.97%)
Jun 12, 2024	46.64	47.00	46.27	46.72	32,199	+0.80(+1.74%)
Jun 11, 2024	46.59	46.59	45.92	45.92	35,583	-0.96(-2.05%)
Jun 10, 2024	46.34	47.30	46.04	46.88	52,685	+0.38(+0.82%)
Jun 07, 2024	46.61	46.98	46.21	46.50	47,825	-0.32(-0.68%)
Jun 06, 2024	46.41	47.16	46.00	46.82	26,721	+0.53(+1.14%)
Jun 05, 2024	45.38	46.29	44.92	46.29	48,076	+0.87(+1.92%)
Jun 04, 2024	45.79	45.88	45.21	45.42	42,904	-0.35(-0.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.