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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$27.48$42.82121,600——
2019-12-30$27.64$43.0743,000——
2019-12-27$27.84$43.3821,800——
2019-12-26$27.92$43.5042,800——
2019-12-24$27.90$43.474,300——
2019-12-23$27.86$43.4139,500——
2019-12-20$27.80$43.3255,600——
2019-12-19$27.99$43.6128,200——
2019-12-18$27.92$43.5029,400——
2019-12-17$27.75$43.2477,700——
2019-12-16$28.08$43.7547,800——
2019-12-13$28.07$43.7462,000——
2019-12-12$28.44$44.3137,100——
2019-12-11$27.99$43.6125,000——
2019-12-10$27.94$43.5425,300——
2019-12-09$27.97$43.5819,100——
2019-12-06$28.01$43.6447,500——
2019-12-05$27.77$43.2726,000——
2019-12-04$27.68$43.1363,300——
2019-12-03$27.79$43.3031,800——
2019-12-02$28.35$44.1731,100——
2019-11-29$28.51$44.4215,200——
2019-11-27$28.42$44.2835,600——
2019-11-26$28.38$44.2246,900——
2019-11-25$28.28$44.0633,700——
2019-11-22$27.83$43.3634,400——
2019-11-21$27.66$43.1038,800——
2019-11-20$27.37$42.6540,500——
2019-11-19$27.63$43.0521,400——
2019-11-18$27.48$42.8230,900——
2019-11-15$27.44$42.7628,800——
2019-11-14$27.38$42.6625,400——
2019-11-13$27.20$42.3831,800——
2019-11-12$27.73$43.2135,500——
2019-11-11$27.63$43.0549,300——
2019-11-08$27.82$43.3528,700——
2019-11-07$27.84$43.3831,300——
2019-11-06$27.70$42.9728,900——
2019-11-05$27.88$43.2533,900——
2019-11-04$27.61$42.8347,500——
2019-11-01$27.65$42.9032,600——
2019-10-31$27.20$42.2042,500——
2019-10-30$27.80$43.1338,500——
2019-10-29$27.85$43.2148,500——
2019-10-28$27.31$42.3755,800——
2019-10-25$27.74$43.0493,500——
2019-10-24$27.83$43.1871,800——
2019-10-23$28.04$43.5059,800——
2019-10-22$28.01$43.4635,400——
2019-10-21$28.29$43.8946,200——
2019-10-18$28.21$43.7748,700——
2019-10-17$28.37$44.0136,400——
2019-10-16$28.38$44.0329,900——
2019-10-15$28.34$43.9762,600——
2019-10-14$28.28$43.8737,700——
2019-10-11$28.31$43.9278,100——
2019-10-10$27.76$43.0759,300——
2019-10-09$27.28$42.3245,700——
2019-10-08$27.09$42.0386,000——
2019-10-07$27.72$43.0137,500——
2019-10-04$27.81$43.1448,300——
2019-10-03$27.50$42.6655,100——
2019-10-02$28.17$43.7062,300——
2019-10-01$29.25$45.3887,700——
2019-09-30$30.06$46.6475,000——
2019-09-27$30.33$47.0551,300——
2019-09-26$29.93$46.4385,000——
2019-09-25$30.66$47.5737,300——
2019-09-24$30.66$47.5730,700——
2019-09-23$31.01$48.1128,800——
2019-09-20$31.20$48.40107,500——
2019-09-19$31.10$48.2575,800——
2019-09-18$31.30$48.5680,700——
2019-09-17$31.09$48.2361,900——
2019-09-16$30.93$47.9963,400——
2019-09-13$30.92$47.9789,600——
2019-09-12$30.74$47.6977,000——
2019-09-11$29.96$46.4849,200——
2019-09-10$28.89$44.8241,100——
2019-09-09$28.60$44.3752,000——
2019-09-06$27.99$43.4231,800——
2019-09-05$28.06$43.5342,800——
2019-09-04$27.68$42.9427,200——
2019-09-03$27.56$42.7646,400——
2019-08-30$27.76$43.0736,900——
2019-08-29$27.79$43.1156,300——
2019-08-28$27.39$42.4938,200——
2019-08-27$26.86$41.6745,700——
2019-08-26$27.16$42.1448,900——
2019-08-23$26.72$41.4563,100——
2019-08-22$26.95$41.8132,300——
2019-08-21$26.97$41.8430,900——
2019-08-20$27.18$42.1715,700——
2019-08-19$27.30$42.3536,200——
2019-08-16$27.15$42.1232,900——
2019-08-15$26.65$41.3553,400——
2019-08-14$26.42$40.9960,900——
2019-08-13$26.98$41.8642,700——
2019-08-12$27.01$41.9035,400——
2019-08-09$27.22$42.2339,000——
2019-08-08$27.65$42.9049,100——
2019-08-07$27.46$42.4246,300——
2019-08-06$27.70$42.7956,100——
2019-08-05$26.81$41.41103,700——
2019-08-02$27.66$42.7283,200——
2019-08-01$27.73$42.83107,500——
2019-07-31$29.14$45.0168,600——
2019-07-30$29.71$45.8965,100——
2019-07-29$29.71$45.8967,700——
2019-07-26$29.29$45.2492,800——
2019-07-25$28.25$43.6481,700——
2019-07-24$28.91$44.6667,100——
2019-07-23$28.65$44.2552,900——
2019-07-22$28.47$43.98166,900——
2019-07-19$29.93$46.2361,400——
2019-07-18$29.92$46.2280,200——
2019-07-17$30.46$47.0584,500——
2019-07-16$30.37$46.9179,400——
2019-07-15$29.99$46.3256,100——
2019-07-12$29.94$46.2557,600——
2019-07-11$29.97$46.2963,700——
2019-07-10$29.97$46.2981,500——
2019-07-09$29.43$45.46113,100——
2019-07-08$28.94$44.70118,100——
2019-07-05$27.99$43.2384,900——
2019-07-03$27.74$42.8537,700——
2019-07-02$27.45$42.4036,000——
2019-07-01$27.58$42.6064,100——
2019-06-28$27.22$42.04143,500——
2019-06-27$27.42$42.3570,100——
2019-06-26$26.96$41.6460,000——
2019-06-25$26.42$40.8164,800——
2019-06-24$26.28$40.5943,400——
2019-06-21$26.70$41.2462,800——
2019-06-20$26.63$41.1371,900——
2019-06-19$26.70$41.2432,500——
2019-06-18$26.74$41.30113,500——
2019-06-17$26.45$40.8660,400——
2019-06-14$26.40$40.7863,100——
2019-06-13$26.33$40.6762,400——
2019-06-12$26.09$40.3051,600——
2019-06-11$26.06$40.2563,500——
2019-06-10$25.95$40.0877,700——
2019-06-07$25.69$39.6843,800——
2019-06-06$25.45$39.3152,600——
2019-06-05$25.38$39.2064,800——
2019-06-04$25.10$38.77108,400——
2019-06-03$24.34$37.6069,700——
2019-05-31$24.64$38.0651,200——
2019-05-30$25.42$39.2625,200——
2019-05-29$25.19$38.9166,300——
2019-05-28$25.86$39.9439,500——
2019-05-24$25.93$40.0526,800——
2019-05-23$25.68$39.6724,600——
2019-05-22$26.23$40.5217,000——
2019-05-21$26.44$40.8424,900——
2019-05-20$26.32$40.6531,300——
2019-05-17$26.06$40.2549,200——
2019-05-16$26.16$40.4136,800——
2019-05-15$25.81$39.8720,900——
2019-05-14$25.89$39.9928,700——
2019-05-13$25.42$39.2645,800——
2019-05-10$26.38$40.7522,500——
2019-05-09$26.45$40.8625,200——
2019-05-08$26.33$40.5032,000——
2019-05-07$26.31$40.4725,500——
2019-05-06$26.64$40.9828,400——
2019-05-03$26.36$40.5527,800——
2019-05-02$26.03$40.0424,800——
2019-05-01$26.27$40.4141,300——
2019-04-30$26.25$40.3853,700——
2019-04-29$26.51$40.7830,600——
2019-04-26$26.41$40.6265,400——
2019-04-25$24.86$38.2448,100——
2019-04-24$25.07$38.5649,500——
2019-04-23$25.03$38.5067,900——
2019-04-22$25.09$38.5931,400——
2019-04-18$25.46$39.1639,300——
2019-04-17$25.64$39.4431,100——
2019-04-16$26.01$40.0120,100——
2019-04-15$25.93$39.8922,000——
2019-04-12$26.47$40.7246,200——
2019-04-11$26.23$40.3531,300——
2019-04-10$25.99$39.9828,500——
2019-04-09$25.76$39.6230,800——
2019-04-08$26.24$40.3641,100——
2019-04-05$26.25$40.3848,600——
2019-04-04$26.03$40.0445,900——
2019-04-03$25.32$38.9599,600——
2019-04-02$25.85$39.7638,800——
2019-04-01$26.29$40.4472,200——
2019-03-29$26.02$40.02161,400——
2019-03-28$26.33$40.5049,200——
2019-03-27$26.22$40.3346,400——
2019-03-26$26.09$40.1338,100——
2019-03-25$25.69$39.5296,700——
2019-03-22$25.25$38.8469,200——
2019-03-21$26.41$40.6257,800——
2019-03-20$26.50$40.7669,000——
2019-03-19$27.42$42.1843,800——
2019-03-18$27.94$42.9854,100——
2019-03-15$27.40$42.15115,700——
2019-03-14$27.79$42.7534,400——
2019-03-13$27.86$42.8553,700——
2019-03-12$28.12$43.2527,800——
2019-03-11$28.34$43.5966,300——
2019-03-08$28.13$43.2749,700——
2019-03-07$28.32$43.56116,900——
2019-03-06$28.49$43.8269,100——
2019-03-05$28.73$44.1971,800——
2019-03-04$28.47$43.79128,300——
2019-03-01$28.40$43.6838,700——
2019-02-28$28.22$43.4131,100——
2019-02-27$28.39$43.6745,900——
2019-02-26$28.06$43.1652,100——
2019-02-25$28.35$43.6144,200——
2019-02-22$28.43$43.7344,300——
2019-02-21$27.97$43.0233,900——
2019-02-20$27.92$42.9538,800——
2019-02-19$27.94$42.9847,600——
2019-02-15$27.72$42.6449,400——
2019-02-14$27.18$41.8144,000——
2019-02-13$27.28$41.7965,800——
2019-02-12$26.85$41.1352,200——
2019-02-11$26.71$40.9257,000——
2019-02-08$26.58$40.7244,600——
2019-02-07$26.57$40.70142,300——
2019-02-06$26.33$40.3474,100——
2019-02-05$27.16$41.6145,900——
2019-02-04$27.48$42.1061,300——
2019-02-01$26.81$41.0797,600——
2019-01-31$26.93$41.2689,900——
2019-01-30$26.67$40.8647,200——
2019-01-29$26.47$40.5527,200——
2019-01-28$26.65$40.8380,300——
2019-01-25$26.85$41.1337,000——
2019-01-24$26.79$41.0437,000——
2019-01-23$26.79$41.0465,200——
2019-01-22$27.19$41.6569,200——
2019-01-18$27.72$42.4750,700——
2019-01-17$27.62$42.3151,300——
2019-01-16$27.30$41.82110,500——
2019-01-15$26.97$41.3240,400——
2019-01-14$26.39$40.4378,200——
2019-01-11$26.45$40.5280,200——
2019-01-10$26.17$40.0942,300——
2019-01-09$25.96$39.77105,900——
2019-01-08$26.17$40.0983,100——
2019-01-07$26.15$40.0641,500——
2019-01-04$26.00$39.8367,100——
2019-01-03$25.30$38.7650,800——
2019-01-02$25.28$38.7376,600——