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

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	67.11	68.75	66.01	68.72	27,819	68.72
12/02/2025	66.41	68.13	65.99	66.99	52,980	66.99
12/01/2025	66.87	68.42	66.87	67.33	19,085	67.33
11/28/2025	68.00	68.38	67.59	68.03	11,866	68.03
11/26/2025	67.58	68.38	66.69	67.92	27,929	67.92
11/25/2025	67.00	67.70	65.66	67.64	45,952	67.64
11/24/2025	66.32	67.39	66.32	66.72	28,675	66.72
11/21/2025	66.28	67.70	65.46	66.08	35,041	66.08
11/20/2025	67.28	67.28	65.24	65.63	47,509	65.63
11/19/2025	64.14	66.60	64.05	66.22	40,722	66.22
11/18/2025	63.85	66.19	63.85	64.23	46,411	64.23
11/17/2025	66.60	67.16	63.81	64.43	47,539	64.43
11/14/2025	67.56	68.35	67.16	67.16	21,919	67.16
11/13/2025	69.76	69.89	67.53	68.38	28,825	68.20
11/12/2025	69.84	70.21	68.91	69.70	31,720	69.52
11/11/2025	67.34	69.99	67.34	69.56	64,100	69.38
11/10/2025	67.79	68.55	67.01	67.68	38,507	67.50
11/07/2025	67.81	68.94	66.99	67.93	29,317	67.75
11/06/2025	68.12	69.11	67.25	67.62	28,548	67.44
11/05/2025	67.00	68.44	66.50	68.15	64,085	67.97
11/04/2025	66.74	68.12	66.28	66.47	42,148	66.30
11/03/2025	70.05	70.39	66.03	67.03	53,637	66.85
10/31/2025	74.68	75.12	69.14	69.76	69,791	69.58
10/30/2025	68.39	69.30	67.73	69.25	42,514	69.07
10/29/2025	70.02	70.76	68.00	68.82	49,048	68.64
10/28/2025	69.00	70.69	68.23	69.80	40,076	69.62
10/27/2025	69.95	70.50	69.19	69.19	24,284	69.01
10/24/2025	69.21	69.85	68.85	69.66	24,820	69.48
10/23/2025	69.38	69.38	68.28	68.80	20,599	68.62
10/22/2025	68.71	69.65	68.00	69.62	41,497	69.44
10/21/2025	67.72	69.18	67.72	68.45	33,586	68.27
10/20/2025	67.62	68.75	67.61	68.24	32,200	68.06
10/17/2025	66.53	67.58	66.05	67.16	39,511	66.98
10/16/2025	69.84	70.31	66.36	66.38	32,079	66.21
10/15/2025	70.55	72.16	68.62	69.42	50,212	69.24
10/14/2025	68.26	69.83	67.50	69.41	30,329	69.23
10/13/2025	67.32	68.49	66.78	68.49	57,261	68.31
10/10/2025	68.91	69.08	66.29	66.66	40,511	66.48
10/09/2025	69.25	69.89	68.58	68.86	32,461	68.68
10/08/2025	70.88	71.18	69.37	69.37	30,543	69.19
10/07/2025	71.86	72.02	70.43	70.84	31,746	70.65
10/06/2025	72.39	72.70	70.98	71.86	32,795	71.67
10/03/2025	70.79	71.74	69.91	71.69	52,082	71.50
10/02/2025	72.20	73.10	70.63	70.80	56,204	70.61
10/01/2025	73.09	74.06	72.52	72.54	41,457	72.35
9/30/2025	76.30	76.30	73.31	73.91	67,608	73.72
9/29/2025	76.41	77.04	75.08	75.85	33,628	75.65
9/26/2025	77.73	77.73	76.37	76.58	26,042	76.38
9/25/2025	76.30	77.14	75.75	76.56	41,002	76.36
9/24/2025	77.45	77.57	75.94	76.42	45,088	76.22
9/23/2025	78.16	79.77	76.90	76.90	40,393	76.70
9/22/2025	77.57	77.92	76.98	77.91	43,975	77.70
9/19/2025	79.85	79.85	78.17	78.17	111,779	77.96
9/18/2025	77.90	79.99	77.90	79.85	66,742	79.64
9/17/2025	77.47	79.03	76.91	78.00	56,241	77.79
9/16/2025	78.56	78.60	76.64	77.36	38,523	77.16
9/15/2025	76.87	79.31	76.87	78.81	63,618	78.60
9/12/2025	77.47	77.47	75.94	76.65	29,698	76.45
9/11/2025	72.68	77.50	72.68	77.45	77,800	77.25
9/10/2025	72.66	72.92	70.50	72.57	105,422	72.38
9/09/2025	73.25	73.47	71.33	72.59	149,861	72.40
9/08/2025	72.76	74.51	72.54	72.91	127,418	72.72
9/05/2025	75.00	75.00	72.07	72.74	42,967	72.55
9/04/2025	71.42	75.00	71.42	74.44	67,573	74.24