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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.43$51.5676,400——
2020-12-30$31.41$51.5278,600——
2020-12-29$31.31$51.3680,000——
2020-12-28$31.52$51.70111,600——
2020-12-24$31.72$52.0326,900——
2020-12-23$31.39$51.4968,200——
2020-12-22$31.43$51.5691,300——
2020-12-21$32.76$52.10183,800——
2020-12-18$32.94$52.38157,700——
2020-12-17$33.21$52.81101,200——
2020-12-16$32.34$51.43105,100——
2020-12-15$32.19$51.19196,100——
2020-12-14$31.35$49.86115,300——
2020-12-11$31.24$49.6843,900——
2020-12-10$31.49$50.08108,500——
2020-12-09$30.52$48.5462,900——
2020-12-08$30.63$48.7180,800——
2020-12-07$30.64$48.7364,500——
2020-12-04$31.03$49.3577,600——
2020-12-03$30.62$48.69100,000——
2020-12-02$30.33$48.2383,000——
2020-12-01$30.73$48.8796,700——
2020-11-30$29.49$46.9086,800——
2020-11-27$30.04$47.7765,800——
2020-11-25$29.64$47.1488,200——
2020-11-24$30.32$48.22127,100——
2020-11-23$29.31$46.61101,300——
2020-11-20$29.16$46.3758,500——
2020-11-19$29.15$46.3653,500——
2020-11-18$28.91$45.98101,300——
2020-11-17$29.84$47.4573,600——
2020-11-16$29.50$46.91106,800——
2020-11-13$28.20$44.85116,200——
2020-11-12$27.73$44.1070,000——
2020-11-11$27.76$44.1581,300——
2020-11-10$27.84$44.2792,200——
2020-11-09$27.05$42.83154,200——
2020-11-06$25.46$40.3156,300——
2020-11-05$25.93$41.0566,100——
2020-11-04$25.56$40.4783,100——
2020-11-03$25.74$40.7580,100——
2020-11-02$25.20$39.9066,400——
2020-10-30$25.06$39.6876,900——
2020-10-29$26.11$41.34129,100——
2020-10-28$26.47$41.91115,800——
2020-10-27$27.15$42.98188,200——
2020-10-26$26.82$42.46152,100——
2020-10-23$26.33$41.69184,000——
2020-10-22$25.62$40.56141,100——
2020-10-21$25.14$39.8034,900——
2020-10-20$25.12$39.7773,800——
2020-10-19$25.01$39.6025,500——
2020-10-16$25.45$40.2939,800——
2020-10-15$25.44$40.2853,200——
2020-10-14$25.03$39.6353,300——
2020-10-13$25.24$39.9672,300——
2020-10-12$25.77$40.80241,200——
2020-10-09$24.60$38.95114,000——
2020-10-08$24.55$38.87250,000——
2020-10-07$24.35$38.55276,400——
2020-10-06$23.30$36.89238,500——
2020-10-05$22.83$36.15145,700——
2020-10-02$22.45$35.5450,900——
2020-10-01$22.29$35.2970,200——
2020-09-30$22.32$35.34167,700——
2020-09-29$22.31$35.3291,600——
2020-09-28$22.24$35.21112,100——
2020-09-25$21.95$34.7578,600——
2020-09-24$21.60$34.20114,200——
2020-09-23$21.17$33.5296,200——
2020-09-22$21.78$34.48138,400——
2020-09-21$21.49$34.02165,300——
2020-09-18$23.15$36.65176,200——
2020-09-17$23.67$37.48134,600——
2020-09-16$24.01$38.01280,900——
2020-09-15$23.14$36.64263,200——
2020-09-14$23.63$37.4182,700——
2020-09-11$23.51$37.2294,400——
2020-09-10$23.91$37.86104,600——
2020-09-09$24.10$38.16118,500——
2020-09-08$24.32$38.50231,900——
2020-09-04$25.81$40.86244,100——
2020-09-03$26.11$41.34374,000——
2020-09-02$25.48$40.34138,100——
2020-09-01$24.59$38.9381,900——
2020-08-31$24.43$38.6890,500——
2020-08-28$25.10$39.7487,900——
2020-08-27$25.05$39.66104,800——
2020-08-26$25.05$39.6664,600——
2020-08-25$25.46$40.3174,700——
2020-08-24$25.50$40.37132,600——
2020-08-21$25.11$39.7686,400——
2020-08-20$25.83$40.8997,900——
2020-08-19$26.04$41.23214,600——
2020-08-18$25.42$40.25144,200——
2020-08-17$25.16$39.83136,900——
2020-08-14$25.60$40.53128,300——
2020-08-13$25.21$39.9195,800——
2020-08-12$25.50$40.3784,500——
2020-08-11$25.29$39.85151,200——
2020-08-10$24.84$39.14118,700——
2020-08-07$23.80$37.50111,100——
2020-08-06$23.48$37.00126,500——
2020-08-05$23.61$37.20144,400——
2020-08-04$22.36$35.2375,900——
2020-08-03$21.81$34.3763,400——
2020-07-31$21.19$33.3980,400——
2020-07-30$21.24$33.4775,600——
2020-07-29$20.60$32.4677,200——
2020-07-28$20.33$32.0363,600——
2020-07-27$21.50$33.88134,000——
2020-07-24$21.45$33.8060,000——
2020-07-23$22.05$34.7493,100——
2020-07-22$21.60$34.0483,800——
2020-07-21$21.98$34.63156,500——
2020-07-20$21.59$34.0260,100——
2020-07-17$22.03$34.71151,000——
2020-07-16$22.21$35.00113,200——
2020-07-15$22.74$35.83155,800——
2020-07-14$22.22$35.0186,300——
2020-07-13$21.92$34.54117,900——
2020-07-10$21.29$33.5576,200——
2020-07-09$20.37$32.1069,100——
2020-07-08$21.25$33.48110,000——
2020-07-07$21.75$34.27139,700——
2020-07-06$22.66$35.71219,500——
2020-07-02$21.84$34.41138,500——
2020-07-01$21.44$33.78114,400——
2020-06-30$21.79$34.34175,400——
2020-06-29$20.46$32.24105,200——
2020-06-26$19.37$30.52154,700——
2020-06-25$19.92$31.3994,900——
2020-06-24$19.74$31.1078,300——
2020-06-23$20.48$32.2771,600——
2020-06-22$20.00$31.5171,900——
2020-06-19$20.01$31.5397,800——
2020-06-18$20.45$32.2287,900——
2020-06-17$21.22$33.4482,800——
2020-06-16$21.56$33.97110,200——
2020-06-15$21.49$33.8674,900——
2020-06-12$21.61$34.05117,300——
2020-06-11$20.93$32.98112,000——
2020-06-10$22.47$35.41101,900——
2020-06-09$23.62$37.2287,200——
2020-06-08$24.42$38.48122,400——
2020-06-05$23.44$36.93170,400——
2020-06-04$22.46$35.3998,500——
2020-06-03$21.89$34.4978,400——
2020-06-02$21.49$33.8652,300——
2020-06-01$21.46$33.8268,700——
2020-05-29$21.18$33.3765,900——
2020-05-28$21.34$33.6382,500——
2020-05-27$21.57$33.99107,500——
2020-05-26$21.08$33.2293,700——
2020-05-22$20.30$31.9947,700——
2020-05-21$20.56$32.4049,500——
2020-05-20$20.85$32.85101,900——
2020-05-19$20.53$32.3581,900——
2020-05-18$20.92$32.96138,200——
2020-05-15$19.50$30.73139,700——
2020-05-14$18.10$28.52108,500——
2020-05-13$17.73$27.7593,500——
2020-05-12$18.81$29.44103,700——
2020-05-11$19.64$30.7490,900——
2020-05-08$19.89$31.1374,000——
2020-05-07$18.84$29.49144,700——
2020-05-06$18.23$28.5386,500——
2020-05-05$18.26$28.58109,400——
2020-05-04$19.33$30.25143,400——
2020-05-01$21.14$33.09114,000——
2020-04-30$20.58$32.2166,000——
2020-04-29$21.51$33.66100,100——
2020-04-28$21.08$32.9988,400——
2020-04-27$20.26$31.7158,400——
2020-04-24$19.30$30.2152,100——
2020-04-23$18.85$29.5054,200——
2020-04-22$18.64$29.1746,800——
2020-04-21$18.64$29.1752,100——
2020-04-20$19.08$29.8674,600——
2020-04-17$19.65$30.75105,800——
2020-04-16$18.39$28.78101,300——
2020-04-15$18.83$29.4786,500——
2020-04-14$19.79$30.9768,000——
2020-04-13$20.09$31.4444,700——
2020-04-09$20.45$32.01107,100——
2020-04-08$19.54$30.5869,000——
2020-04-07$18.96$29.6775,800——
2020-04-06$18.90$29.5884,700——
2020-04-03$17.20$26.9265,300——
2020-04-02$18.69$29.25110,800——
2020-04-01$18.03$28.2286,900——
2020-03-31$19.76$30.93116,400——
2020-03-30$19.98$31.2774,400——
2020-03-27$19.83$31.04108,500——
2020-03-26$19.07$29.8592,800——
2020-03-25$18.59$29.09139,200——
2020-03-24$18.35$28.72113,400——
2020-03-23$15.81$24.7480,900——
2020-03-20$16.00$25.04202,900——
2020-03-19$16.55$25.90147,200——
2020-03-18$14.88$23.29115,700——
2020-03-17$18.70$29.27128,200——
2020-03-16$16.94$26.51128,700——
2020-03-13$20.15$31.54130,400——
2020-03-12$16.91$26.4797,900——
2020-03-11$19.67$30.78120,600——
2020-03-10$21.24$33.2497,600——
2020-03-09$20.47$32.04108,400——
2020-03-06$22.71$35.5498,200——
2020-03-05$23.18$36.2860,300——
2020-03-04$24.40$38.1950,000——
2020-03-03$23.92$37.4468,400——
2020-03-02$24.55$38.4265,500——
2020-02-28$23.73$37.1477,800——
2020-02-27$24.32$38.0675,400——
2020-02-26$25.45$39.8353,300——
2020-02-25$25.62$40.1058,300——
2020-02-24$26.89$42.0842,700——
2020-02-21$27.50$43.0430,700——
2020-02-20$27.68$43.3250,400——
2020-02-19$27.27$42.6826,200——
2020-02-18$26.88$42.0719,200——
2020-02-14$26.90$42.1062,600——
2020-02-13$27.04$42.3215,100——
2020-02-12$27.24$42.4430,800——
2020-02-11$27.49$42.8327,900——
2020-02-10$27.78$43.2929,400——
2020-02-07$27.94$43.5437,200——
2020-02-06$27.88$43.4452,000——
2020-02-05$27.95$43.5560,300——
2020-02-04$27.40$42.6946,300——
2020-02-03$27.01$42.0941,800——
2020-01-31$27.55$42.9388,500——
2020-01-30$26.08$40.6446,500——
2020-01-29$26.14$40.7332,500——
2020-01-28$26.00$40.5147,500——
2020-01-27$25.80$40.2039,800——
2020-01-24$26.48$41.2645,400——
2020-01-23$26.97$42.0221,900——
2020-01-22$27.18$42.3525,000——
2020-01-21$27.33$42.5831,000——
2020-01-17$27.78$43.2939,600——
2020-01-16$27.47$42.8038,900——
2020-01-15$26.93$41.9647,200——
2020-01-14$27.15$42.3047,200——
2020-01-13$27.56$42.9447,900——
2020-01-10$27.54$42.9146,700——
2020-01-09$27.88$43.4438,800——
2020-01-08$28.19$43.9228,900——
2020-01-07$28.23$43.9926,100——
2020-01-06$28.34$44.1633,400——
2020-01-03$28.38$44.2246,600——
2020-01-02$28.18$43.9157,500——