5 DAY PERFORMANCE
-22.01%
1 MONTH PERFORMANCE
-27.02%
3 MONTH PERFORMANCE
-12.48%
6 MONTH PERFORMANCE
-10.07%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+16.68%
Oppenheimer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $113.47 | $112.72 (-0.66%) | $116.89 | $111.52 | 83.96 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 |
| 06/18/2026 | $109.27 | $107.21 (-1.89%) | $113.88 | $106.14 | 120.21 K | $1.14 B |
| 06/17/2026 | $107.18 | $107.67 (0.46%) | $109.57 | $106.05 | 225.20 K | $1.15 B |
| 06/16/2026 | $108.09 | $106.36 (-1.6%) | $108.86 | $105.19 | 172.24 K | $1.13 B |
| 06/15/2026 | $104.33 | $107.05 (2.61%) | $110.12 | $104.33 | 127.43 K | $1.14 B |
| 06/12/2026 | $101.42 | $103.41 (1.96%) | $104.97 | $100.37 | 85.85 K | $1.10 B |
| 06/11/2026 | $100.62 | $101.12 (0.5%) | $101.83 | $97.50 | 124.31 K | $1.08 B |
| 06/10/2026 | $99.40 | $100.07 (0.67%) | $101.68 | $98.91 | 127.00 K | $1.07 B |
| 06/09/2026 | $98.78 | $99.90 (1.13%) | $102.55 | $98.47 | 156.74 K | $1.06 B |
| 06/08/2026 | $97.33 | $97.38 (0.05%) | $99.45 | $97.33 | 56.70 K | $1.04 B |
| 06/05/2026 | $100.95 | $97.33 (-3.59%) | $101.00 | $97.16 | 57.64 K | $1.04 B |
| 06/04/2026 | $95.21 | $100.44 (5.49%) | $100.61 | $94.86 | 120.00 K | $1.07 B |
| 06/03/2026 | $93.80 | $94.32 (0.55%) | $94.70 | $92.00 | 130.21 K | $1.00 B |
| 06/02/2026 | $95.75 | $95.09 (-0.69%) | $97.82 | $94.39 | 115.50 K | $1.01 B |
| 06/01/2026 | $91.54 | $95.51 (4.34%) | $95.59 | $90.00 | 108.20 K | $1.02 B |
| 05/29/2026 | $91.39 | $91.67 (0.31%) | $92.54 | $90.91 | 148.71 K | $975.64 M |
| 05/28/2026 | $91.19 | $91.13 (-0.07%) | $93.18 | $90.13 | 56.51 K | $969.89 M |
| 05/27/2026 | $93.23 | $91.90 (-1.43%) | $94.08 | $91.37 | 46.60 K | $978.08 M |
| 05/26/2026 | $94.50 | $94.35 (-0.16%) | $95.60 | $92.32 | 38.20 K | $1.00 B |
| 05/22/2026 | $96.53 | $93.86 (-2.77%) | $96.53 | $93.29 | 53.50 K | $998.94 M |
| 05/21/2026 | $94.63 | $96.61 (2.09%) | $96.71 | $92.20 | 44.50 K | $1.03 B |
| 05/20/2026 | $93.80 | $95.26 (1.56%) | $95.99 | $92.75 | 74.70 K | $1.01 B |
| 05/19/2026 | $94.50 | $92.74 (-1.86%) | $94.50 | $91.60 | 116.03 K | $987.02 M |
| 05/18/2026 | $93.42 | $94.48 (1.13%) | $96.15 | $93.42 | 77.84 K | $1.01 B |
| 05/15/2026 | $94.22 | $94.36 (0.15%) | $94.75 | $93.00 | 51.80 K | $1.00 B |
| 05/14/2026 | $95.44 | $95.50 (0.06%) | $96.25 | $94.30 | 34.10 K | $1.02 B |
| 05/13/2026 | $94.97 | $94.34 (-0.66%) | $95.57 | $93.00 | 47.00 K | $1.00 B |
| 05/12/2026 | $94.52 | $94.89 (0.39%) | $95.01 | $92.79 | 52.40 K | $1.01 B |
| 05/11/2026 | $95.03 | $94.87 (-0.17%) | $96.14 | $93.80 | 56.20 K | $1.01 B |
| 05/08/2026 | $95.61 | $95.60 (-0.01%) | $97.01 | $94.25 | 24.90 K | $1.02 B |
| 05/07/2026 | $96.39 | $95.03 (-1.41%) | $96.80 | $94.33 | 46.42 K | $1.01 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.
