5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-31.03%
3 MONTH PERFORMANCE
-27.23%
6 MONTH PERFORMANCE
-13.72%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+23.00%
Oppenheimer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $91.89 | $88.15 (-4.07%) | $92.16 | $86.75 | 121.97 K | $944.00 M |
| 11/04/2026 | $92.54 | $91.86 (-0.73%) | $93.43 | $89.19 | 103.20 K | $983.73 M |
| 11/03/2026 | $84.68 | $90.04 (6.33%) | $90.86 | $84.68 | 121.70 K | $964.24 M |
| 11/02/2026 | $86.28 | $83.77 (-2.91%) | $87.86 | $82.39 | 132.61 K | $897.10 M |
| 10/30/2026 | $105.94 | $86.20 (-18.63%) | $106.42 | $83.12 | 264.93 K | $923.12 M |
| 10/29/2026 | $108.56 | $107.94 (-0.57%) | $110.05 | $106.45 | 98.70 K | $1.16 B |
| 10/28/2026 | $105.33 | $106.88 (1.47%) | $107.34 | $104.78 | 75.60 K | $1.14 B |
| 10/27/2026 | $104.25 | $104.98 (0.7%) | $105.19 | $102.81 | 64.35 K | $1.12 B |
| 10/26/2026 | $100.60 | $103.09 (2.48%) | $104.55 | $100.55 | 83.70 K | $1.10 B |
| 10/23/2026 | $101.02 | $101.08 (0.06%) | $101.19 | $99.84 | 69.70 K | $1.08 B |
| 10/22/2026 | $101.96 | $102.06 (0.1%) | $102.68 | $100.26 | 94.70 K | $1.09 B |
| 10/21/2026 | $101.55 | $101.97 (0.41%) | $102.21 | $100.56 | 114.00 K | $1.09 B |
| 10/20/2026 | $99.30 | $100.66 (1.37%) | $102.09 | $99.30 | 49.44 K | $1.08 B |
| 10/19/2026 | $101.45 | $99.96 (-1.47%) | $101.85 | $98.81 | 123.71 K | $1.07 B |
| 10/16/2026 | $101.62 | $100.53 (-1.07%) | $103.30 | $100.01 | 96.10 K | $1.08 B |
| 10/15/2026 | $102.00 | $102.14 (0.14%) | $102.50 | $98.50 | 103.31 K | $1.09 B |
| 10/14/2026 | $104.86 | $103.00 (-1.77%) | $106.50 | $100.66 | 152.80 K | $1.10 B |
| 10/13/2026 | $112.77 | $106.95 (-5.16%) | $112.77 | $106.15 | 117.24 K | $1.15 B |
| 10/12/2026 | $114.29 | $111.42 (-2.51%) | $114.95 | $111.18 | 100.43 K | $1.19 B |
| 10/09/2026 | $116.57 | $113.94 (-2.26%) | $116.75 | $113.94 | 93.10 K | $1.22 B |
| 10/08/2026 | $117.70 | $116.44 (-1.07%) | $119.15 | $115.94 | 111.50 K | $1.25 B |
| 10/07/2026 | $118.16 | $118.22 (0.05%) | $119.26 | $115.98 | 116.50 K | $1.27 B |
| 10/06/2026 | $122.07 | $120.58 (-1.22%) | $125.48 | $120.58 | 99.74 K | $1.29 B |
| 10/05/2026 | $121.47 | $121.68 (0.17%) | $123.00 | $120.05 | 117.30 K | $1.30 B |
| 10/02/2026 | $121.40 | $120.13 (-1.05%) | $124.02 | $119.91 | 185.00 K | $1.29 B |
| 10/01/2026 | $117.56 | $119.47 (1.62%) | $119.67 | $116.49 | 74.24 K | $1.28 B |
| 09/30/2026 | $118.81 | $117.96 (-0.72%) | $120.52 | $117.51 | 136.00 K | $1.26 B |
| 09/29/2026 | $119.60 | $118.70 (-0.75%) | $125.25 | $117.34 | 93.82 K | $1.27 B |
| 09/28/2026 | $119.60 | $119.80 (0.17%) | $122.34 | $118.01 | 84.10 K | $1.28 B |
| 09/25/2026 | $118.33 | $119.78 (1.23%) | $122.93 | $118.33 | 202.86 K | $1.28 B |
| 09/24/2026 | $115.89 | $118.56 (2.3%) | $118.56 | $114.43 | 97.20 K | $1.27 B |
| 09/23/2026 | $112.39 | $115.35 (2.63%) | $115.74 | $112.34 | 112.30 K | $1.24 B |
| 09/22/2026 | $118.39 | $112.94 (-4.6%) | $119.04 | $111.05 | 181.00 K | $1.21 B |
| 09/21/2026 | $117.44 | $119.17 (1.47%) | $119.99 | $114.61 | 146.45 K | $1.28 B |
| 09/18/2026 | $113.99 | $115.17 (1.04%) | $115.72 | $113.36 | 145.77 K | $1.23 B |
| 09/17/2026 | $114.25 | $114.30 (0.04%) | $117.51 | $112.39 | 123.31 K | $1.22 B |
| 09/16/2026 | $119.83 | $113.13 (-5.59%) | $120.53 | $110.35 | 179.22 K | $1.21 B |
| 09/15/2026 | $121.27 | $119.69 (-1.3%) | $122.22 | $115.79 | 108.10 K | $1.28 B |
| 09/14/2026 | $121.93 | $119.48 (-2.01%) | $124.01 | $119.48 | 111.60 K | $1.28 B |
| 09/11/2026 | $125.44 | $123.29 (-1.71%) | $125.44 | $121.58 | 93.50 K | $1.32 B |
| 09/10/2026 | $123.00 | $123.83 (0.67%) | $125.76 | $122.72 | 86.71 K | $1.33 B |
| 09/09/2026 | $121.90 | $122.73 (0.68%) | $124.74 | $121.23 | 95.71 K | $1.31 B |
| 09/08/2026 | $122.25 | $123.13 (0.72%) | $125.88 | $122.20 | 97.51 K | $1.32 B |
| 09/04/2026 | $123.60 | $122.89 (-0.57%) | $123.60 | $119.41 | 92.43 K | $1.32 B |
| 09/03/2026 | $118.47 | $124.74 (5.29%) | $125.55 | $118.47 | 180.50 K | $1.34 B |
| 09/02/2026 | $119.94 | $117.36 (-2.15%) | $122.28 | $117.16 | 71.41 K | $1.26 B |
| 09/01/2026 | $117.16 | $119.61 (2.09%) | $121.87 | $116.92 | 150.70 K | $1.28 B |
| 08/31/2026 | $118.53 | $118.79 (0.22%) | $119.30 | $117.09 | 79.61 K | $1.27 B |
| 08/28/2026 | $120.15 | $119.01 (-0.95%) | $123.73 | $119.01 | 88.70 K | $1.27 B |
| 08/27/2026 | $116.13 | $120.00 (3.33%) | $121.65 | $115.89 | 108.80 K | $1.28 B |
| 08/26/2026 | $115.87 | $115.87 (0%) | $116.35 | $113.53 | 84.00 K | $1.24 B |
| 08/25/2026 | $116.99 | $115.78 (-1.03%) | $116.99 | $114.97 | 106.05 K | $1.24 B |
| 08/24/2026 | $115.71 | $115.73 (0.02%) | $117.36 | $114.32 | 138.10 K | $1.24 B |
| 08/21/2026 | $112.69 | $115.99 (2.93%) | $116.16 | $112.69 | 109.20 K | $1.24 B |
| 08/20/2026 | $114.07 | $111.75 (-2.03%) | $114.24 | $111.00 | 73.90 K | $1.20 B |
| 08/19/2026 | $117.55 | $113.84 (-3.16%) | $118.79 | $113.83 | 230.25 K | $1.22 B |
| 08/18/2026 | $118.05 | $117.17 (-0.75%) | $118.30 | $114.84 | 97.70 K | $1.25 B |
| 08/17/2026 | $116.00 | $118.26 (1.95%) | $119.36 | $116.00 | 162.70 K | $1.27 B |
| 08/14/2026 | $115.00 | $116.34 (1.17%) | $117.38 | $113.46 | 213.80 K | $1.25 B |
| 08/13/2026 | $115.50 | $115.18 (-0.28%) | $116.95 | $113.67 | 82.81 K | $1.23 B |
| 08/12/2026 | $114.09 | $114.81 (0.63%) | $115.70 | $111.73 | 115.00 K | $1.23 B |
| 08/11/2026 | $113.82 | $113.15 (-0.59%) | $114.30 | $111.85 | 58.52 K | $1.21 B |
| 08/10/2026 | $113.04 | $111.71 (-1.18%) | $113.58 | $110.16 | 137.33 K | $1.20 B |
| 08/07/2026 | $113.23 | $111.64 (-1.4%) | $115.92 | $110.86 | 107.80 K | $1.20 B |
| 08/06/2026 | $116.52 | $114.29 (-1.91%) | $117.22 | $113.75 | 86.70 K | $1.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
