NYSE:OPY | Historical Stock Price | OPPENHEIMER HOLDINGS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-10-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$3.27$9.48$27.47$79.60$230.721982-10-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.44$1.440——
1989-12-28$1.44$1.440——
1989-12-27$1.44$1.441,000——
1989-12-26$1.50$1.500——
1989-12-22$1.50$1.500——
1989-12-21$1.50$1.502,000——
1989-12-20$1.50$1.500——
1989-12-19$1.50$1.5010,500——
1989-12-18$1.50$1.50500——
1989-12-15$1.50$1.50500——
1989-12-14$1.50$1.5012,000——
1989-12-13$1.56$1.560——
1989-12-12$1.56$1.562,000——
1989-12-11$1.56$1.560——
1989-12-08$1.56$1.560——
1989-12-07$1.56$1.560——
1989-12-06$1.56$1.562,200——
1989-12-05$1.56$1.560——
1989-12-04$1.56$1.560——
1989-12-01$1.56$1.560——
1989-11-30$1.56$1.560——
1989-11-29$1.56$1.560——
1989-11-28$1.56$1.560——
1989-11-27$1.56$1.560——
1989-11-24$1.56$1.560——
1989-11-22$1.56$1.560——
1989-11-21$1.56$1.562,000——
1989-11-20$1.56$1.564,000——
1989-11-17$1.63$1.630——
1989-11-16$1.63$1.630——
1989-11-15$1.63$1.634,000——
1989-11-14$1.63$1.630——
1989-11-13$1.63$1.633,000——
1989-11-10$1.63$1.634,400——
1989-11-09$1.69$1.690——
1989-11-08$1.69$1.690——
1989-11-07$1.69$1.691,000——
1989-11-06$1.75$1.751,500——
1989-11-03$1.75$1.750——
1989-11-02$1.75$1.750——
1989-11-01$1.75$1.757,900——
1989-10-31$1.69$1.69500——
1989-10-30$1.69$1.6928,500——
1989-10-27$1.69$1.697,000——
1989-10-26$1.75$1.750——
1989-10-25$1.75$1.751,000——
1989-10-24$1.75$1.752,000——
1989-10-23$1.75$1.752,500——
1989-10-20$1.94$1.9415,200——
1989-10-19$1.94$1.940——
1989-10-18$1.94$1.9447,900——
1989-10-17$1.75$1.755,600——
1989-10-16$1.69$1.69500——
1989-10-13$1.75$1.759,000——
1989-10-12$1.81$1.810——
1989-10-11$1.81$1.810——
1989-10-10$1.81$1.8150,000——
1989-10-09$1.81$1.810——
1989-10-06$1.81$1.810——
1989-10-05$1.81$1.81500——
1989-10-04$1.88$1.885,500——
1989-10-03$1.88$1.8810,000——
1989-10-02$1.81$1.8123,000——
1989-09-29$1.81$1.8168,000——
1989-09-28$1.81$1.8115,000——
1989-09-27$1.88$1.8815,000——
1989-09-26$1.88$1.885,000——
1989-09-25$1.88$1.880——
1989-09-22$1.88$1.881,500——
1989-09-21$1.88$1.880——
1989-09-20$1.88$1.880——
1989-09-19$1.88$1.88100——
1989-09-18$1.88$1.880——
1989-09-15$1.88$1.880——
1989-09-14$1.88$1.882,300——
1989-09-13$1.88$1.885,500——
1989-09-12$1.88$1.883,000——
1989-09-11$1.88$1.880——
1989-09-08$1.88$1.880——
1989-09-07$1.88$1.88300——
1989-09-06$1.88$1.880——
1989-09-05$1.88$1.881,000——
1989-09-01$1.88$1.888,700——
1989-08-31$1.88$1.880——
1989-08-30$1.88$1.8830,000——
1989-08-29$1.88$1.880——
1989-08-28$1.88$1.880——
1989-08-25$1.88$1.8852,000——
1989-08-24$1.88$1.880——
1989-08-23$1.88$1.881,100——
1989-08-22$1.88$1.884,900——
1989-08-21$1.88$1.88500——
1989-08-18$1.88$1.88500——
1989-08-17$1.88$1.8810,000——
1989-08-16$1.94$1.940——
1989-08-15$1.94$1.941,000——
1989-08-14$1.94$1.942,500——
1989-08-11$1.88$1.883,000——
1989-08-10$1.88$1.883,700——
1989-08-09$1.88$1.885,500——
1989-08-08$1.88$1.881,000——
1989-08-07$1.81$1.819,000——
1989-08-04$1.94$1.940——
1989-08-03$1.94$1.9410,500——
1989-08-02$1.94$1.940——
1989-08-01$1.94$1.940——
1989-07-31$1.94$1.940——
1989-07-28$1.94$1.942,100——
1989-07-27$1.88$1.880——
1989-07-26$1.88$1.880——
1989-07-25$1.88$1.88500——
1989-07-24$1.88$1.880——
1989-07-21$1.88$1.880——
1989-07-20$1.88$1.88400——
1989-07-19$1.88$1.881,500——
1989-07-18$1.94$1.94500——
1989-07-17$1.94$1.94500——
1989-07-14$1.94$1.94500——
1989-07-13$2.06$2.060——
1989-07-12$2.06$2.06500——
1989-07-11$2.13$2.13500——
1989-07-10$2.13$2.130——
1989-07-07$2.13$2.131,000——
1989-07-06$2.13$2.136,000——
1989-07-05$2.13$2.13600——
1989-07-03$2.13$2.13600——
1989-06-30$2.19$2.190——
1989-06-29$2.19$2.191,500——
1989-06-28$2.19$2.190——
1989-06-27$2.19$2.197,500——
1989-06-26$2.00$2.000——
1989-06-23$2.00$2.000——
1989-06-22$2.00$2.000——
1989-06-21$2.00$2.002,000——
1989-06-20$1.94$1.940——
1989-06-19$1.94$1.940——
1989-06-16$1.94$1.940——
1989-06-15$1.94$1.94500——
1989-06-14$2.06$2.060——
1989-06-13$2.06$2.060——
1989-06-12$2.06$2.060——
1989-06-09$2.06$2.060——
1989-06-08$2.06$2.063,500——
1989-06-07$1.75$1.750——
1989-06-06$1.75$1.750——
1989-06-05$1.75$1.755,300——
1989-06-02$1.75$1.752,300——
1989-06-01$1.69$1.698,900——
1989-05-31$1.63$1.632,000——
1989-05-30$1.75$1.759,000——
1989-05-26$1.75$1.750——
1989-05-25$1.75$1.7511,400——
1989-05-24$1.69$1.690——
1989-05-23$1.69$1.692,000——
1989-05-22$1.69$1.690——
1989-05-19$1.69$1.690——
1989-05-18$1.69$1.690——
1989-05-17$1.69$1.690——
1989-05-16$1.69$1.690——
1989-05-15$1.69$1.692,000——
1989-05-12$1.69$1.694,000——
1989-05-11$1.69$1.690——
1989-05-10$1.69$1.692,000——
1989-05-09$1.69$1.690——
1989-05-08$1.69$1.690——
1989-05-05$1.69$1.69500——
1989-05-04$1.63$1.630——
1989-05-03$1.63$1.635,500——
1989-05-02$1.88$1.880——
1989-05-01$1.88$1.88500——
1989-04-28$1.94$1.940——
1989-04-27$1.94$1.945,000——
1989-04-26$2.06$2.060——
1989-04-25$2.06$2.060——
1989-04-24$2.06$2.062,000——
1989-04-21$2.13$2.137,800——
1989-04-20$2.13$2.13400——
1989-04-19$2.13$2.13100——
1989-04-18$2.13$2.132,500——
1989-04-17$2.13$2.131,000——
1989-04-14$2.06$2.060——
1989-04-13$2.06$2.062,000——
1989-04-12$1.88$1.882,500——
1989-04-11$1.75$1.75800——
1989-04-10$1.75$1.752,000——
1989-04-07$1.75$1.750——
1989-04-06$1.75$1.752,700——
1989-04-05$1.75$1.752,000——
1989-04-04$1.69$1.693,000——
1989-04-03$1.69$1.695,000——
1989-03-31$1.69$1.69300——
1989-03-30$1.69$1.695,000——
1989-03-29$1.63$1.630——
1989-03-28$1.63$1.634,000——
1989-03-27$1.63$1.631,000——
1989-03-23$1.63$1.6315,000——
1989-03-22$1.69$1.6915,000——
1989-03-21$1.75$1.750——
1989-03-20$1.75$1.750——
1989-03-17$1.75$1.756,500——
1989-03-16$1.69$1.698,500——
1989-03-15$1.75$1.754,000——
1989-03-14$1.75$1.756,500——
1989-03-13$1.69$1.691,100——
1989-03-10$1.63$1.630——
1989-03-09$1.63$1.630——
1989-03-08$1.63$1.631,000——
1989-03-07$1.69$1.691,000——
1989-03-06$1.69$1.692,000——
1989-03-03$1.75$1.750——
1989-03-02$1.75$1.750——
1989-03-01$1.75$1.750——
1989-02-28$1.75$1.75500——
1989-02-27$1.75$1.750——
1989-02-24$1.75$1.750——
1989-02-23$1.75$1.750——
1989-02-22$1.75$1.750——
1989-02-21$1.75$1.750——
1989-02-17$1.75$1.759,000——
1989-02-16$1.69$1.690——
1989-02-15$1.69$1.690——
1989-02-14$1.69$1.690——
1989-02-13$1.69$1.691,000——
1989-02-10$1.81$1.814,500——
1989-02-09$1.81$1.812,500——
1989-02-08$1.81$1.813,000——
1989-02-07$1.75$1.752,500——
1989-02-06$1.75$1.754,500——
1989-02-03$1.81$1.8111,000——
1989-02-02$1.69$1.690——
1989-02-01$1.69$1.690——
1989-01-31$1.69$1.690——
1989-01-30$1.69$1.69600——
1989-01-27$1.75$1.752,500——
1989-01-26$1.75$1.750——
1989-01-25$1.75$1.75300——
1989-01-24$1.75$1.75300——
1989-01-23$1.50$1.500——
1989-01-20$1.50$1.500——
1989-01-19$1.50$1.500——
1989-01-18$1.50$1.500——
1989-01-17$1.50$1.500——
1989-01-16$1.50$1.500——
1989-01-13$1.50$1.500——
1989-01-12$1.50$1.500——
1989-01-11$1.50$1.500——
1989-01-10$1.50$1.501,000——
1989-01-09$1.31$1.310——
1989-01-06$1.31$1.310——
1989-01-05$1.31$1.310——
1989-01-04$1.31$1.310——
1989-01-03$1.31$1.310——