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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$17.27$23.1634,900——
2012-12-28$17.00$22.8018,900——
2012-12-27$16.90$22.6611,900——
2012-12-26$16.97$22.767,800——
2012-12-24$17.00$22.806,900——
2012-12-21$16.99$22.7887,600——
2012-12-20$17.02$22.8235,800——
2012-12-19$16.51$22.1423,300——
2012-12-18$16.11$21.6033,500——
2012-12-17$15.89$21.3149,700——
2012-12-14$15.79$21.1823,600——
2012-12-13$15.65$20.9910,000——
2012-12-12$15.60$20.9218,300——
2012-12-11$15.97$21.4221,400——
2012-12-10$15.75$21.1230,200——
2012-12-07$15.71$21.0716,300——
2012-12-06$15.75$21.129,200——
2012-12-05$15.70$21.057,400——
2012-12-04$15.94$21.387,300——
2012-12-03$16.15$21.668,900——
2012-11-30$16.11$21.6031,500——
2012-11-29$16.07$21.558,000——
2012-11-28$16.00$21.4610,100——
2012-11-27$16.33$21.9019,000——
2012-11-26$16.57$22.2244,300——
2012-11-23$16.43$22.0318,100——
2012-11-21$15.60$20.927,400——
2012-11-20$15.23$20.425,200——
2012-11-19$15.32$20.5512,500——
2012-11-16$15.29$20.5027,800——
2012-11-15$14.90$19.9816,400——
2012-11-14$15.01$20.1316,400——
2012-11-13$15.10$20.2546,000——
2012-11-12$15.00$20.1210,400——
2012-11-09$15.09$20.2432,700——
2012-11-08$15.13$20.2929,800——
2012-11-07$15.76$21.1431,300——
2012-11-06$16.56$22.0614,800——
2012-11-05$16.38$21.8217,900——
2012-11-02$16.35$21.7833,400——
2012-11-01$16.75$22.3127,000——
2012-10-31$16.28$21.6918,300——
2012-10-26$16.40$21.8553,000——
2012-10-25$15.07$20.083,100——
2012-10-24$15.09$20.104,000——
2012-10-23$15.30$20.3825,500——
2012-10-22$15.01$20.007,400——
2012-10-19$14.76$19.6641,200——
2012-10-18$15.10$20.1242,500——
2012-10-17$16.37$21.8143,400——
2012-10-16$16.04$21.3719,200——
2012-10-15$15.69$20.9014,600——
2012-10-12$15.59$20.779,000——
2012-10-11$15.85$21.116,800——
2012-10-10$15.70$20.918,500——
2012-10-09$15.56$20.739,200——
2012-10-08$15.57$20.7420,800——
2012-10-05$15.93$21.2212,900——
2012-10-04$15.99$21.3012,200——
2012-10-03$15.69$20.9023,200——
2012-10-02$16.10$21.4519,600——
2012-10-01$16.01$21.3345,400——
2012-09-28$15.95$21.2547,900——
2012-09-27$16.14$21.5046,600——
2012-09-26$16.88$22.4920,100——
2012-09-25$16.95$22.5850,900——
2012-09-24$17.91$23.8630,000——
2012-09-21$17.57$23.4148,000——
2012-09-20$16.80$22.3814,900——
2012-09-19$16.93$22.5513,600——
2012-09-18$16.92$22.5417,300——
2012-09-17$17.05$22.7129,600——
2012-09-14$16.98$22.6234,900——
2012-09-13$16.88$22.4929,600——
2012-09-12$16.22$21.6115,200——
2012-09-11$16.35$21.7815,400——
2012-09-10$16.23$21.6215,900——
2012-09-07$16.67$22.2143,900——
2012-09-06$16.01$21.3395,700——
2012-09-05$14.92$19.8830,600——
2012-09-04$15.03$20.0224,300——
2012-08-31$14.92$19.8817,300——
2012-08-30$14.98$19.9626,800——
2012-08-29$15.21$20.2615,400——
2012-08-28$15.14$20.1718,300——
2012-08-27$15.01$20.0017,600——
2012-08-24$15.15$20.1825,600——
2012-08-23$14.82$19.745,700——
2012-08-22$15.10$20.127,200——
2012-08-21$15.19$20.2435,300——
2012-08-20$15.28$20.3617,300——
2012-08-17$15.44$20.5720,400——
2012-08-16$15.25$20.3220,800——
2012-08-15$14.59$19.4455,500——
2012-08-14$14.50$19.3242,600——
2012-08-13$14.39$19.1725,000——
2012-08-10$14.40$19.1815,600——
2012-08-09$13.79$18.3728,700——
2012-08-08$13.58$18.0929,100——
2012-08-07$13.75$18.1751,200——
2012-08-06$13.63$18.0131,500——
2012-08-03$13.65$18.0447,700——
2012-08-02$13.68$18.08115,000——
2012-08-01$13.61$17.9941,600——
2012-07-31$13.91$18.3822,300——
2012-07-30$14.10$18.6314,000——
2012-07-27$14.54$19.2123,800——
2012-07-26$13.57$17.9344,100——
2012-07-25$13.57$17.9310,200——
2012-07-24$13.32$17.6024,900——
2012-07-23$13.94$18.4220,200——
2012-07-20$14.47$19.1219,300——
2012-07-19$15.57$20.588,700——
2012-07-18$15.99$21.1322,800——
2012-07-17$16.01$21.1616,400——
2012-07-16$15.85$20.9550,800——
2012-07-13$15.80$20.8819,200——
2012-07-12$14.83$19.6065,300——
2012-07-11$15.47$20.4416,800——
2012-07-10$15.51$20.5034,900——
2012-07-09$15.78$20.8519,600——
2012-07-06$15.72$20.7737,600——
2012-07-05$15.79$20.8719,700——
2012-07-03$15.98$21.1222,500——
2012-07-02$15.96$21.0944,100——
2012-06-29$15.72$20.7768,500——
2012-06-28$15.33$20.2647,500——
2012-06-27$14.33$18.9432,200——
2012-06-26$13.37$17.6711,100——
2012-06-25$13.25$17.5111,900——
2012-06-22$13.81$18.2538,300——
2012-06-21$13.72$18.1311,800——
2012-06-20$14.05$18.5722,700——
2012-06-19$14.09$18.6225,000——
2012-06-18$13.62$18.0032,500——
2012-06-15$14.14$18.6952,900——
2012-06-14$13.88$18.3441,800——
2012-06-13$13.65$18.0423,200——
2012-06-12$13.68$18.0837,000——
2012-06-11$13.39$17.6939,100——
2012-06-08$14.19$18.7526,200——
2012-06-07$14.53$19.2040,200——
2012-06-06$14.76$19.5116,700——
2012-06-05$14.18$18.7416,100——
2012-06-04$14.16$18.7168,500——
2012-06-01$13.44$17.7629,800——
2012-05-31$14.02$18.5347,300——
2012-05-30$13.97$18.4621,600——
2012-05-29$14.44$19.0815,500——
2012-05-25$14.21$18.7825,900——
2012-05-24$14.06$18.5815,200——
2012-05-23$14.07$18.5925,000——
2012-05-22$14.09$18.6242,000——
2012-05-21$14.69$19.4121,100——
2012-05-18$14.21$18.7822,200——
2012-05-17$14.47$19.1237,700——
2012-05-16$14.28$18.8746,800——
2012-05-15$14.30$18.9022,000——
2012-05-14$14.57$19.2541,000——
2012-05-11$14.98$19.8022,000——
2012-05-10$15.38$20.3216,400——
2012-05-09$15.16$20.0326,000——
2012-05-08$15.33$20.1129,100——
2012-05-07$15.30$20.0721,000——
2012-05-04$15.37$20.1734,400——
2012-05-03$15.91$20.8720,000——
2012-05-02$16.01$21.0136,000——
2012-05-01$16.57$21.7435,300——
2012-04-30$17.06$22.3840,000——
2012-04-27$17.12$22.4614,400——
2012-04-26$16.35$21.4529,300——
2012-04-25$16.32$21.4125,200——
2012-04-24$16.26$21.3325,200——
2012-04-23$16.44$21.5743,900——
2012-04-20$17.23$22.6125,900——
2012-04-19$17.24$22.6228,000——
2012-04-18$16.91$22.1927,500——
2012-04-17$17.90$23.4915,700——
2012-04-16$17.49$22.9526,800——
2012-04-13$16.78$22.0236,200——
2012-04-12$17.14$22.4913,000——
2012-04-11$16.84$22.0924,800——
2012-04-10$16.33$21.4333,700——
2012-04-09$17.06$22.3828,100——
2012-04-05$17.55$23.0313,600——
2012-04-04$17.79$23.3420,200——
2012-04-03$18.43$24.1821,600——
2012-04-02$18.48$24.2534,100——
2012-03-30$17.35$22.7622,700——
2012-03-29$17.83$23.398,500——
2012-03-28$18.32$24.0429,400——
2012-03-27$18.23$23.9219,400——
2012-03-26$18.46$24.2221,700——
2012-03-23$18.08$23.7225,600——
2012-03-22$17.72$23.2518,700——
2012-03-21$17.93$23.5216,900——
2012-03-20$18.00$23.6220,200——
2012-03-19$17.84$23.4133,800——
2012-03-16$17.63$23.1354,900——
2012-03-15$17.48$22.9322,600——
2012-03-14$18.04$23.679,400——
2012-03-13$18.12$23.7752,300——
2012-03-12$16.98$22.2816,500——
2012-03-09$16.33$21.4319,400——
2012-03-08$16.00$20.9918,200——
2012-03-07$16.00$20.9912,100——
2012-03-06$15.83$20.7724,900——
2012-03-05$16.24$21.3126,800——
2012-03-02$16.26$21.3343,600——
2012-03-01$17.25$22.6317,000——
2012-02-29$16.74$21.9622,500——
2012-02-28$17.24$22.6211,100——
2012-02-27$17.42$22.8615,500——
2012-02-24$17.39$22.8221,200——
2012-02-23$17.25$22.6316,400——
2012-02-22$16.88$22.1516,900——
2012-02-21$17.57$23.0516,400——
2012-02-17$18.02$23.6413,500——
2012-02-16$18.25$23.9422,600——
2012-02-15$16.69$21.9012,500——
2012-02-14$16.79$22.0322,600——
2012-02-13$17.55$23.0314,800——
2012-02-10$17.11$22.4520,800——
2012-02-09$17.39$22.8257,300——
2012-02-08$18.07$23.719,600——
2012-02-07$18.39$23.9821,000——
2012-02-06$18.90$24.6515,100——
2012-02-03$19.33$25.2152,100——
2012-02-02$18.90$24.6529,200——
2012-02-01$19.14$24.9640,100——
2012-01-31$17.44$22.7440,600——
2012-01-30$17.76$23.1616,500——
2012-01-27$18.88$24.6216,800——
2012-01-26$19.38$25.2717,500——
2012-01-25$19.31$25.1822,300——
2012-01-24$19.31$25.1826,600——
2012-01-23$19.59$25.5510,800——
2012-01-20$19.32$25.2033,000——
2012-01-19$18.94$24.7018,900——
2012-01-18$18.21$23.7520,100——
2012-01-17$17.69$23.0731,800——
2012-01-13$17.80$23.2122,300——
2012-01-12$18.33$23.9125,800——
2012-01-11$17.39$22.6820,000——
2012-01-10$17.49$22.8132,500——
2012-01-09$16.92$22.0731,800——
2012-01-06$15.94$20.79138,400——
2012-01-05$16.36$21.3417,400——
2012-01-04$16.29$21.2428,400——
2012-01-03$16.20$21.1379,100——