Oppenheimer Holdings (NY: OPY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	33.80	34.89	33.21	34.49	136,225	+0.54(+1.59%)
May 27, 2022	34.49	34.49	33.64	33.95	76,392	-0.41(-1.18%)
May 26, 2022	33.52	34.83	33.33	34.35	94,306	+0.97(+2.89%)
May 25, 2022	32.24	33.88	32.24	33.39	144,982	+1.57(+4.95%)
May 24, 2022	31.64	31.81	30.22	31.81	100,086	+0.05(+0.15%)
May 23, 2022	32.61	32.61	31.42	31.76	125,023	-0.52(-1.62%)
May 20, 2022	32.60	32.78	31.82	32.28	116,193	+0.17(+0.54%)
May 19, 2022	31.53	32.46	31.40	32.11	134,988	+0.35(+1.09%)
May 18, 2022	32.32	32.48	31.57	31.76	108,637	-0.83(-2.55%)
May 17, 2022	31.70	32.69	31.63	32.59	137,884	+1.49(+4.78%)
May 16, 2022	31.30	31.80	30.58	31.11	119,168	-0.13(-0.40%)
May 13, 2022	30.93	31.97	30.93	31.23	111,258	+0.56(+1.83%)
May 12, 2022	30.52	31.05	29.95	30.67	92,574	+0.14(+0.44%)
May 11, 2022	30.37	31.34	29.95	30.54	97,917	+0.30(+0.99%)
May 10, 2022	30.45	30.64	29.66	30.24	109,931	+0.15(+0.51%)
May 09, 2022	31.22	31.22	29.98	30.09	180,029	-0.98(-3.16%)
May 06, 2022	31.56	31.80	30.95	31.07	137,956	-0.52(-1.64%)
May 05, 2022	31.91	32.04	30.82	31.58	194,087	-0.62(-1.94%)
May 04, 2022	31.43	32.32	30.96	32.21	182,746	+0.90(+2.89%)
May 03, 2022	31.04	31.80	30.57	31.31	98,670	+0.21(+0.68%)
May 02, 2022	30.97	31.43	30.44	31.09	154,895	+0.12(+0.40%)
Apr 29, 2022	31.57	32.11	30.88	30.97	84,191	-0.82(-2.57%)
Apr 28, 2022	30.73	32.10	30.46	31.79	69,140	+0.88(+2.86%)
Apr 27, 2022	31.28	31.78	30.74	30.90	76,236	-0.37(-1.20%)
Apr 26, 2022	31.81	32.33	31.09	31.28	76,607	-0.84(-2.60%)
Apr 25, 2022	32.17	32.18	31.02	32.11	68,078	-0.11(-0.33%)
Apr 22, 2022	33.47	33.47	32.09	32.22	54,086	-1.21(-3.62%)
Apr 21, 2022	34.42	34.55	33.29	33.43	82,796	-0.53(-1.56%)
Apr 20, 2022	34.17	34.65	33.83	33.96	62,465	+0.07(+0.20%)
Apr 19, 2022	33.24	33.98	33.10	33.89	37,841	+0.79(+2.38%)
Apr 18, 2022	33.16	33.58	32.93	33.10	49,066	-0.12(-0.38%)
Apr 14, 2022	33.50	33.75	33.03	33.23	60,407	-0.20(-0.60%)
Apr 13, 2022	32.99	33.73	32.53	33.43	64,022	+0.42(+1.28%)
Apr 12, 2022	33.80	34.37	32.87	33.01	95,100	-0.69(-2.05%)
Apr 11, 2022	34.19	34.89	33.65	33.70	80,567	-0.49(-1.43%)
Apr 08, 2022	34.60	35.33	34.15	34.19	99,598	-0.50(-1.44%)
Apr 07, 2022	36.68	37.11	33.94	34.69	187,939	-2.08(-5.65%)
Apr 06, 2022	39.59	39.59	36.57	36.77	150,355	-2.88(-7.27%)
Apr 05, 2022	41.24	41.61	39.56	39.65	108,530	-1.39(-3.40%)
Apr 04, 2022	41.56	41.70	40.95	41.04	49,072	-0.32(-0.77%)
Apr 01, 2022	42.34	42.37	41.20	41.36	43,138	-0.53(-1.26%)
Mar 31, 2022	42.32	42.39	41.77	41.89	113,332	-0.51(-1.20%)
Mar 30, 2022	43.04	43.27	42.23	42.40	108,039	-0.71(-1.65%)
Mar 29, 2022	42.66	43.35	42.28	43.11	127,148	+0.93(+2.21%)
Mar 28, 2022	41.98	42.25	41.58	42.18	75,695	-0.04(-0.09%)
Mar 25, 2022	41.79	42.33	41.77	42.22	57,151	+0.40(+0.97%)
Mar 24, 2022	41.33	41.90	41.03	41.81	46,564	+0.62(+1.49%)
Mar 23, 2022	41.97	42.20	41.12	41.20	88,373	-1.06(-2.50%)
Mar 22, 2022	42.81	43.43	41.82	42.25	88,304	-0.37(-0.86%)
Mar 21, 2022	42.71	42.77	42.15	42.62	51,484	+0.12(+0.27%)
Mar 18, 2022	42.35	42.68	41.74	42.50	106,680	+0.25(+0.59%)
Mar 17, 2022	42.47	42.80	42.20	42.25	64,639	-0.27(-0.63%)
Mar 16, 2022	41.98	42.85	41.97	42.52	183,587	+0.77(+1.84%)
Mar 15, 2022	41.60	42.22	41.28	41.75	107,613	+0.16(+0.39%)
Mar 14, 2022	41.33	41.87	41.05	41.59	152,569	+0.60(+1.45%)
Mar 11, 2022	41.45	41.72	40.97	40.99	99,492	-0.07(-0.16%)
Mar 10, 2022	40.66	41.11	40.09	41.06	76,943	-0.23(-0.56%)
Mar 09, 2022	40.93	41.65	40.93	41.29	119,647	+1.08(+2.68%)
Mar 08, 2022	40.63	41.33	39.94	40.22	201,545	+0.01(+0.02%)
Mar 07, 2022	41.55	41.77	40.15	40.21	125,254	-1.53(-3.66%)
Mar 04, 2022	41.41	41.78	40.93	41.73	101,474	-0.21(-0.50%)
Mar 03, 2022	42.00	42.29	41.29	41.95	64,686	+0.00(+0.00%)
Mar 02, 2022	41.12	42.26	41.09	41.95	79,927	+1.35(+3.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.