Oppenheimer Inc.

59.55
-0.08 (-0.13%)
At close: Apr 01, 2025, 3:59 PM
59.66
0.18%
After-hours: Apr 01, 2025, 04:06 PM EDT

Oppenheimer Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 59.04 59.85 58.19 59.66 0.03 0.05% 16,901
Mar 31, 2025 58.75 60.37 58.16 59.63 0.45 0.76% 79,100
Mar 28, 2025 60.45 60.58 58.94 59.18 -1.80 -2.95% 17,400
Mar 27, 2025 60.70 61.23 60.23 60.98 -0.19 -0.31% 22,000
Mar 26, 2025 62.30 62.62 60.86 61.17 -0.95 -1.53% 14,800
Mar 25, 2025 62.22 63.56 61.70 62.12 0.36 0.58% 32,240
Mar 24, 2025 61.34 62.05 61.34 61.76 0.84 1.38% 9,119
Mar 21, 2025 60.70 61.77 60.11 60.92 -0.26 -0.42% 71,927
Mar 20, 2025 61.08 62.09 60.88 61.18 0.04 0.07% 11,227
Mar 19, 2025 60.79 61.91 60.24 61.14 1.27 2.12% 16,000
Mar 18, 2025 59.88 60.14 59.65 59.87 0.04 0.07% 13,002
Mar 17, 2025 59.46 61.09 59.28 59.83 -0.12 -0.20% 18,300
Mar 14, 2025 58.93 59.99 58.93 59.95 1.35 2.30% 20,379
Mar 13, 2025 60.31 60.46 58.40 58.60 -1.24 -2.07% 26,300
Mar 12, 2025 59.00 60.40 58.86 59.84 1.13 1.92% 18,050
Mar 11, 2025 59.13 60.35 57.68 58.71 -0.73 -1.23% 22,200
Mar 10, 2025 62.30 62.32 59.13 59.44 -3.22 -5.14% 34,000
Mar 7, 2025 63.00 64.27 62.36 62.66 -0.38 -0.60% 39,900
Mar 6, 2025 63.19 63.90 62.61 63.04 -0.32 -0.51% 28,507
Mar 5, 2025 63.31 63.87 62.38 63.36 0.24 0.38% 24,914
Mar 4, 2025 64.30 65.07 62.70 63.12 -1.90 -2.92% 29,837
Mar 3, 2025 65.82 66.53 64.44 65.02 -0.98 -1.48% 17,443
Feb 28, 2025 65.14 66.14 63.78 66.00 0.62 0.95% 31,028
Feb 27, 2025 65.78 67.22 64.90 65.38 -0.23 -0.35% 23,300
Feb 26, 2025 64.18 66.00 64.18 65.61 1.91 3.00% 26,433
Feb 25, 2025 63.21 64.75 62.53 63.70 1.24 1.99% 46,200
Feb 24, 2025 62.72 63.10 62.30 62.46 -0.57 -0.90% 21,007
Feb 21, 2025 64.27 65.23 62.61 63.03 -1.70 -2.63% 15,600
Feb 20, 2025 64.84 65.13 63.41 64.73 0.10 0.15% 28,700
Feb 19, 2025 64.78 65.15 64.63 64.63 -0.73 -1.12% 9,730
Feb 18, 2025 65.40 66.38 64.71 65.36 -0.15 -0.23% 20,347
Feb 14, 2025 63.97 66.08 63.67 65.51 1.67 2.62% 22,017
Feb 13, 2025 64.00 64.06 62.35 63.84 0.07 0.11% 22,100
Feb 12, 2025 64.38 64.38 62.65 63.77 -1.66 -2.54% 28,541
Feb 11, 2025 65.25 65.50 64.41 65.43 0.28 0.43% 12,901
Feb 10, 2025 67.39 67.39 65.02 65.15 -1.92 -2.86% 25,036
Feb 7, 2025 68.31 68.36 66.90 67.07 -0.84 -1.24% 10,541
Feb 6, 2025 67.24 68.23 66.65 67.91 0.91 1.36% 12,939
Feb 5, 2025 66.84 67.25 65.95 67.00 0.19 0.28% 16,694
Feb 4, 2025 67.07 68.76 66.59 66.81 -1.35 -1.98% 26,300
Feb 3, 2025 67.33 68.50 66.46 68.16 -0.66 -0.96% 24,700
Jan 31, 2025 71.82 72.81 68.31 68.82 -3.70 -5.10% 30,500
Jan 30, 2025 72.44 73.12 70.51 72.52 0.14 0.19% 19,900
Jan 29, 2025 72.02 73.07 70.84 72.38 1.04 1.46% 16,445
Jan 28, 2025 70.11 71.45 69.87 71.34 0.94 1.34% 16,900
Jan 27, 2025 70.68 72.30 70.18 70.40 -2.36 -3.24% 28,325
Jan 24, 2025 72.11 72.88 71.45 72.76 0.97 1.35% 18,900
Jan 23, 2025 71.53 71.79 69.83 71.79 1.01 1.43% 23,919
Jan 22, 2025 71.88 71.88 70.19 70.78 -1.54 -2.13% 18,200
Jan 21, 2025 69.61 72.76 69.61 72.32 3.39 4.92% 33,244