5 DAY PERFORMANCE
-26.48%
1 MONTH PERFORMANCE
-28.30%
3 MONTH PERFORMANCE
-22.42%
6 MONTH PERFORMANCE
-0.40%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+6.40%
Oppenheimer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $117.88 | $115.92 (-1.66%) | $118.71 | $115.56 | 90.82 K | $1.24 B |
| 08/04/2026 | $114.50 | $116.91 (2.1%) | $120.70 | $114.27 | 186.93 K | $1.25 B |
| 08/03/2026 | $107.14 | $113.13 (5.59%) | $113.17 | $106.00 | 169.75 K | $1.21 B |
| 07/31/2026 | $112.36 | $106.64 (-5.09%) | $113.27 | $102.71 | 211.64 K | $1.14 B |
| 07/30/2026 | $110.75 | $110.70 (-0.05%) | $111.91 | $107.68 | 160.02 K | $1.19 B |
| 07/29/2026 | $110.99 | $109.79 (-1.08%) | $112.42 | $108.70 | 186.00 K | $1.18 B |
| 07/28/2026 | $109.42 | $111.85 (2.22%) | $112.49 | $107.54 | 148.30 K | $1.20 B |
| 07/27/2026 | $110.68 | $110.02 (-0.6%) | $112.76 | $109.27 | 116.20 K | $1.18 B |
| 07/24/2026 | $110.18 | $109.69 (-0.44%) | $110.92 | $109.13 | 91.60 K | $1.17 B |
| 07/23/2026 | $109.17 | $109.85 (0.62%) | $110.69 | $107.13 | 69.40 K | $1.17 B |
| 07/22/2026 | $109.75 | $110.54 (0.72%) | $110.74 | $108.63 | 67.21 K | $1.18 B |
| 07/21/2026 | $109.60 | $110.55 (0.87%) | $111.81 | $108.74 | 161.60 K | $1.18 B |
| 07/20/2026 | $110.10 | $108.21 (-1.72%) | $110.51 | $104.68 | 120.20 K | $1.15 B |
| 07/17/2026 | $111.61 | $109.13 (-2.22%) | $111.85 | $107.34 | 81.24 K | $1.16 B |
| 07/16/2026 | $118.79 | $112.30 (-5.46%) | $119.60 | $111.67 | 132.04 K | $1.20 B |
| 07/15/2026 | $118.77 | $119.03 (0.22%) | $120.47 | $118.11 | 71.35 K | $1.27 B |
| 07/14/2026 | $117.04 | $118.29 (1.07%) | $123.24 | $116.30 | 105.16 K | $1.26 B |
| 07/13/2026 | $115.38 | $116.18 (0.69%) | $116.52 | $113.93 | 119.83 K | $1.24 B |
| 07/10/2026 | $117.13 | $115.12 (-1.72%) | $117.33 | $113.65 | 48.42 K | $1.23 B |
| 07/09/2026 | $112.91 | $115.83 (2.59%) | $116.40 | $111.23 | 135.51 K | $1.23 B |
| 07/08/2026 | $112.26 | $112.37 (0.1%) | $114.37 | $111.01 | 124.75 K | $1.20 B |
| 07/07/2026 | $115.67 | $113.97 (-1.47%) | $115.75 | $113.29 | 169.00 K | $1.21 B |
| 07/06/2026 | $110.29 | $115.47 (4.7%) | $118.60 | $109.46 | 229.35 K | $1.23 B |
| 07/02/2026 | $113.14 | $109.46 (-3.25%) | $116.64 | $109.46 | 148.60 K | $1.16 B |
| 07/01/2026 | $105.71 | $111.84 (5.8%) | $112.19 | $102.12 | 240.37 K | $1.19 B |
| 06/30/2026 | $104.10 | $105.54 (1.38%) | $106.78 | $103.69 | 135.32 K | $1.12 B |
| 06/29/2026 | $105.45 | $104.30 (-1.09%) | $105.45 | $103.14 | 63.10 K | $1.11 B |
| 06/26/2026 | $105.01 | $105.12 (0.1%) | $105.79 | $101.63 | 142.30 K | $1.12 B |
| 06/25/2026 | $105.25 | $104.84 (-0.39%) | $108.48 | $104.23 | 101.80 K | $1.12 B |
| 06/24/2026 | $111.76 | $104.94 (-6.1%) | $112.00 | $104.48 | 152.60 K | $1.12 B |
| 06/23/2026 | $110.97 | $112.69 (1.55%) | $113.02 | $109.90 | 93.25 K | $1.20 B |
| 06/22/2026 | $107.93 | $111.25 (3.08%) | $111.45 | $107.93 | 96.10 K | $1.18 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.
