5 DAY PERFORMANCE
-22.13%
1 MONTH PERFORMANCE
-8.61%
3 MONTH PERFORMANCE
-10.07%
6 MONTH PERFORMANCE
+23.00%
YEAR-TO-DATE PERFORMANCE
+15.05%
1 YEAR PERFORMANCE
+38.50%
Oppenheimer Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $99.93 | $95.76 (-4.17%) | $100.00 | $93.70 | 44.43 K | $1.04 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 | $1.18 B |
| 04/27/2026 | $104.55 | $109.15 (4.4%) | $110.31 | $104.55 | 100.00 K | $1.15 B |
| 04/24/2026 | $110.36 | $103.51 (-6.21%) | $113.30 | $103.10 | 88.20 K | $1.09 B |
| 04/23/2026 | $115.91 | $112.51 (-2.93%) | $116.01 | $111.96 | 52.00 K | $1.18 B |
| 04/22/2026 | $114.77 | $115.92 (1%) | $118.77 | $114.40 | 146.30 K | $1.22 B |
| 04/21/2026 | $113.55 | $113.86 (0.27%) | $114.96 | $113.55 | 49.40 K | $1.20 B |
| 04/20/2026 | $113.46 | $113.54 (0.07%) | $115.66 | $113.00 | 54.10 K | $1.19 B |
| 04/17/2026 | $113.42 | $114.00 (0.51%) | $117.19 | $112.66 | 79.75 K | $1.20 B |
| 04/16/2026 | $113.60 | $112.64 (-0.85%) | $114.32 | $112.50 | 78.80 K | $1.18 B |
| 04/15/2026 | $110.73 | $114.10 (3.04%) | $114.50 | $110.73 | 77.75 K | $1.20 B |
| 04/14/2026 | $107.98 | $110.73 (2.55%) | $111.41 | $107.98 | 71.02 K | $1.16 B |
| 04/13/2026 | $103.81 | $107.94 (3.98%) | $107.99 | $102.75 | 46.31 K | $1.13 B |
| 04/10/2026 | $104.80 | $105.11 (0.3%) | $106.11 | $102.04 | 71.00 K | $1.10 B |
| 04/09/2026 | $100.87 | $104.38 (3.48%) | $105.38 | $100.83 | 59.10 K | $1.10 B |
| 04/08/2026 | $99.21 | $101.45 (2.26%) | $102.53 | $98.50 | 95.30 K | $1.07 B |
| 04/07/2026 | $90.62 | $96.04 (5.98%) | $96.04 | $90.30 | 95.72 K | $1.01 B |
| 04/06/2026 | $91.09 | $91.01 (-0.09%) | $92.15 | $88.74 | 141.34 K | $955.89 M |
| 04/02/2026 | $88.50 | $90.95 (2.77%) | $91.28 | $87.93 | 31.93 K | $955.26 M |
| 04/01/2026 | $90.41 | $89.59 (-0.91%) | $90.95 | $89.18 | 144.40 K | $940.97 M |
| 03/31/2026 | $89.19 | $89.19 (0%) | $89.51 | $86.14 | 98.10 K | $936.77 M |
| 03/30/2026 | $87.78 | $87.56 (-0.25%) | $89.02 | $83.60 | 27.60 K | $919.65 M |
| 03/27/2026 | $88.14 | $87.46 (-0.77%) | $88.41 | $86.60 | 41.52 K | $918.60 M |
| 03/26/2026 | $87.96 | $89.03 (1.22%) | $89.96 | $87.45 | 52.34 K | $935.09 M |
| 03/25/2026 | $87.17 | $88.06 (1.02%) | $89.57 | $86.88 | 37.00 K | $924.90 M |
| 03/24/2026 | $85.84 | $86.35 (0.59%) | $87.27 | $85.06 | 37.90 K | $906.94 M |
| 03/23/2026 | $85.16 | $85.40 (0.28%) | $86.47 | $83.87 | 35.10 K | $896.97 M |
| 03/20/2026 | $83.41 | $83.50 (0.11%) | $83.86 | $81.88 | 86.52 K | $877.01 M |
| 03/19/2026 | $83.91 | $84.44 (0.63%) | $84.60 | $82.00 | 49.40 K | $886.88 M |
| 03/18/2026 | $84.22 | $83.60 (-0.74%) | $85.40 | $82.60 | 33.75 K | $878.06 M |
| 03/17/2026 | $84.66 | $84.46 (-0.24%) | $85.01 | $83.50 | 19.81 K | $887.09 M |
| 03/16/2026 | $83.76 | $83.50 (-0.31%) | $85.03 | $83.20 | 26.62 K | $877.01 M |
| 03/13/2026 | $84.64 | $82.52 (-2.5%) | $84.64 | $82.05 | 19.90 K | $866.72 M |
| 03/12/2026 | $83.27 | $83.35 (0.1%) | $84.39 | $81.90 | 43.25 K | $875.43 M |
| 03/11/2026 | $83.87 | $84.87 (1.19%) | $84.89 | $82.52 | 27.95 K | $891.40 M |
| 03/10/2026 | $83.25 | $85.06 (2.17%) | $86.49 | $82.56 | 51.43 K | $893.39 M |
| 03/09/2026 | $84.14 | $83.25 (-1.06%) | $85.71 | $81.63 | 138.50 K | $874.38 M |
| 03/06/2026 | $86.02 | $85.57 (-0.52%) | $86.34 | $84.48 | 73.21 K | $898.75 M |
| 03/05/2026 | $89.77 | $88.47 (-1.45%) | $89.94 | $87.55 | 35.30 K | $929.21 M |
| 03/04/2026 | $89.13 | $89.94 (0.91%) | $90.28 | $88.97 | 30.62 K | $944.65 M |
| 03/03/2026 | $88.76 | $88.74 (-0.02%) | $88.93 | $86.91 | 28.33 K | $932.05 M |
| 03/02/2026 | $86.81 | $90.39 (4.12%) | $91.45 | $86.81 | 53.41 K | $949.38 M |
| 02/27/2026 | $88.26 | $86.29 (-2.23%) | $88.46 | $85.90 | 36.00 K | $906.31 M |
| 02/26/2026 | $88.62 | $90.32 (1.92%) | $91.40 | $88.04 | 56.30 K | $948.64 M |
| 02/25/2026 | $87.06 | $89.57 (2.88%) | $89.74 | $85.99 | 71.35 K | $940.76 M |
| 02/24/2026 | $86.52 | $86.38 (-0.16%) | $89.19 | $85.51 | 72.44 K | $907.26 M |
| 02/23/2026 | $88.16 | $86.52 (-1.86%) | $89.50 | $85.54 | 52.50 K | $908.73 M |
| 02/20/2026 | $87.19 | $88.37 (1.35%) | $90.40 | $86.69 | 43.01 K | $928.16 M |
| 02/19/2026 | $87.44 | $87.64 (0.23%) | $88.65 | $86.41 | 47.91 K | $920.49 M |
| 02/18/2026 | $86.61 | $87.72 (1.28%) | $88.45 | $86.61 | 48.71 K | $921.33 M |
| 02/17/2026 | $85.84 | $85.84 (0%) | $87.38 | $85.15 | 53.44 K | $901.59 M |
| 02/13/2026 | $85.21 | $85.85 (0.75%) | $86.54 | $84.19 | 44.00 K | $901.69 M |
| 02/12/2026 | $88.37 | $86.48 (-2.14%) | $88.37 | $84.00 | 37.62 K | $908.31 M |
| 02/11/2026 | $90.09 | $87.32 (-3.07%) | $90.80 | $87.07 | 34.62 K | $917.13 M |
| 02/10/2026 | $89.47 | $90.50 (1.15%) | $92.25 | $89.47 | 34.30 K | $950.53 M |
| 02/09/2026 | $92.48 | $93.08 (0.65%) | $94.10 | $92.12 | 52.60 K | $977.63 M |
| 02/06/2026 | $90.98 | $92.48 (1.65%) | $93.17 | $90.75 | 54.60 K | $971.33 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.
