5 DAY PERFORMANCE
-22.42%
1 MONTH PERFORMANCE
-11.39%
3 MONTH PERFORMANCE
-2.61%
6 MONTH PERFORMANCE
+9.78%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+28.77%
Oppenheimer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $100.00 | $96.39 (-3.61%) | $100.00 | $93.70 | 71.10 K | $1.03 B |
| 05/05/2026 | $98.29 | $99.37 (1.1%) | $99.88 | $96.18 | 75.75 K | $1.06 B |
| 05/04/2026 | $105.39 | $98.58 (-6.46%) | $105.39 | $94.03 | 151.85 K | $1.05 B |
| 05/01/2026 | $114.85 | $106.81 (-7%) | $115.60 | $105.66 | 157.00 K | $1.14 B |
| 04/30/2026 | $110.01 | $114.48 (4.06%) | $115.11 | $109.06 | 81.10 K | $1.22 B |
| 04/29/2026 | $111.75 | $110.55 (-1.07%) | $114.00 | $109.09 | 86.00 K | $1.18 B |
| 04/28/2026 | $110.06 | $112.05 (1.81%) | $113.05 | $109.15 | 72.61 K | $1.19 B |
| 04/27/2026 | $104.55 | $109.15 (4.4%) | $110.31 | $104.55 | 100.00 K | $1.16 B |
| 04/24/2026 | $110.36 | $103.51 (-6.21%) | $113.30 | $103.10 | 88.20 K | $1.10 B |
| 04/23/2026 | $115.91 | $112.51 (-2.93%) | $116.01 | $111.96 | 52.00 K | $1.20 B |
| 04/22/2026 | $114.77 | $115.92 (1%) | $118.77 | $114.40 | 146.30 K | $1.23 B |
| 04/21/2026 | $113.55 | $113.86 (0.27%) | $114.96 | $113.55 | 49.40 K | $1.21 B |
| 04/20/2026 | $113.46 | $113.54 (0.07%) | $115.66 | $113.00 | 54.10 K | $1.21 B |
| 04/17/2026 | $113.42 | $114.00 (0.51%) | $117.19 | $112.66 | 79.75 K | $1.21 B |
| 04/16/2026 | $113.60 | $112.64 (-0.85%) | $114.32 | $112.50 | 78.80 K | $1.20 B |
| 04/15/2026 | $110.73 | $114.10 (3.04%) | $114.50 | $110.73 | 77.75 K | $1.21 B |
| 04/14/2026 | $107.98 | $110.73 (2.55%) | $111.41 | $107.98 | 71.02 K | $1.18 B |
| 04/13/2026 | $103.81 | $107.94 (3.98%) | $107.99 | $102.75 | 46.31 K | $1.15 B |
| 04/10/2026 | $104.80 | $105.11 (0.3%) | $106.11 | $102.04 | 71.00 K | $1.12 B |
| 04/09/2026 | $100.87 | $104.38 (3.48%) | $105.38 | $100.83 | 59.10 K | $1.11 B |
| 04/08/2026 | $99.21 | $101.45 (2.26%) | $102.53 | $98.50 | 95.30 K | $1.08 B |
| 04/07/2026 | $90.62 | $96.04 (5.98%) | $96.04 | $90.30 | 95.72 K | $1.02 B |
| 04/06/2026 | $91.09 | $91.01 (-0.09%) | $92.15 | $88.74 | 141.34 K | $968.61 M |
| 04/02/2026 | $88.50 | $90.95 (2.77%) | $91.28 | $87.93 | 31.93 K | $967.97 M |
| 04/01/2026 | $90.41 | $89.59 (-0.91%) | $90.95 | $89.18 | 144.40 K | $953.50 M |
| 03/31/2026 | $89.19 | $89.19 (0%) | $89.51 | $86.14 | 98.10 K | $949.24 M |
| 03/30/2026 | $87.78 | $87.56 (-0.25%) | $89.02 | $83.60 | 27.60 K | $931.89 M |
| 03/27/2026 | $88.14 | $87.46 (-0.77%) | $88.41 | $86.60 | 41.52 K | $930.83 M |
| 03/26/2026 | $87.96 | $89.03 (1.22%) | $89.96 | $87.45 | 52.34 K | $947.54 M |
| 03/25/2026 | $87.17 | $88.06 (1.02%) | $89.57 | $86.88 | 37.00 K | $937.21 M |
| 03/24/2026 | $85.84 | $86.35 (0.59%) | $87.27 | $85.06 | 37.90 K | $919.02 M |
| 03/23/2026 | $85.16 | $85.40 (0.28%) | $86.47 | $83.87 | 35.10 K | $908.90 M |
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.
