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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$46.37$78.7274,300——
2021-12-30$46.32$78.6453,300——
2021-12-29$46.56$79.0576,300——
2021-12-28$45.44$77.14151,400——
2021-12-27$45.26$76.84100,000——
2021-12-23$44.17$74.9949,900——
2021-12-22$44.95$74.61142,000——
2021-12-21$44.53$73.92111,700——
2021-12-20$42.78$71.01145,300——
2021-12-17$43.76$72.64196,100——
2021-12-16$44.04$73.10150,300——
2021-12-15$44.09$73.19163,500——
2021-12-14$42.65$70.80119,800——
2021-12-13$42.42$70.4181,300——
2021-12-10$44.36$73.64131,200——
2021-12-09$46.19$76.6761,800——
2021-12-08$47.30$78.5263,800——
2021-12-07$47.86$79.4585,900——
2021-12-06$47.19$78.3387,700——
2021-12-03$47.26$78.45115,300——
2021-12-02$48.94$81.24101,500——
2021-12-01$48.13$79.89118,800——
2021-11-30$49.04$81.40126,600——
2021-11-29$50.75$84.2485,500——
2021-11-26$51.30$85.1668,600——
2021-11-24$53.68$89.1159,700——
2021-11-23$53.56$88.9160,700——
2021-11-22$53.48$88.77119,300——
2021-11-19$52.18$86.62131,100——
2021-11-18$51.85$86.07103,500——
2021-11-17$52.03$86.37107,400——
2021-11-16$52.77$87.60100,400——
2021-11-15$52.30$86.8250,800——
2021-11-12$52.81$87.6641,800——
2021-11-11$52.94$87.8873,000——
2021-11-10$52.44$87.0553,200——
2021-11-09$52.92$87.6080,000——
2021-11-08$53.68$88.85105,200——
2021-11-05$53.16$87.9982,700——
2021-11-04$52.61$87.08104,900——
2021-11-03$54.21$89.73158,800——
2021-11-02$52.41$86.7584,800——
2021-11-01$52.66$87.16145,000——
2021-10-29$52.05$86.16155,500——
2021-10-28$51.80$85.7465,200——
2021-10-27$50.79$84.07120,500——
2021-10-26$52.13$86.29131,300——
2021-10-25$52.35$86.6586,000——
2021-10-22$51.30$84.91127,000——
2021-10-21$50.73$83.9750,600——
2021-10-20$50.44$83.4970,600——
2021-10-19$50.19$83.0878,200——
2021-10-18$50.52$83.6270,500——
2021-10-15$50.61$83.77117,100——
2021-10-14$50.10$82.93146,600——
2021-10-13$49.88$82.56104,900——
2021-10-12$50.10$82.93114,700——
2021-10-11$50.43$83.4766,400——
2021-10-08$50.13$82.9849,200——
2021-10-07$49.68$82.23184,200——
2021-10-06$48.23$79.83103,900——
2021-10-05$47.68$78.92155,600——
2021-10-04$46.56$77.0777,600——
2021-10-01$46.31$76.6584,000——
2021-09-30$45.29$74.97107,700——
2021-09-29$46.07$76.2681,700——
2021-09-28$45.53$75.36151,300——
2021-09-27$45.85$75.89114,200——
2021-09-24$44.63$73.8791,000——
2021-09-23$44.77$74.1185,400——
2021-09-22$43.61$72.19144,900——
2021-09-21$43.22$71.5474,200——
2021-09-20$43.13$71.39158,500——
2021-09-17$44.16$73.10264,600——
2021-09-16$43.76$72.4373,100——
2021-09-15$43.67$72.2874,800——
2021-09-14$43.47$71.95138,300——
2021-09-13$43.96$72.7673,700——
2021-09-10$43.65$72.2586,400——
2021-09-09$44.27$73.2880,300——
2021-09-08$44.13$73.05120,700——
2021-09-07$45.70$75.64129,700——
2021-09-03$45.78$75.7878,400——
2021-09-02$46.52$77.00199,500——
2021-09-01$47.32$78.33175,300——
2021-08-31$46.59$77.1236,300——
2021-08-30$46.50$76.9783,300——
2021-08-27$47.55$78.71130,300——
2021-08-26$46.31$76.65133,900——
2021-08-25$46.44$76.87151,400——
2021-08-24$46.70$77.30205,100——
2021-08-23$45.34$75.05131,300——
2021-08-20$44.60$73.82105,900——
2021-08-19$43.83$72.5586,700——
2021-08-18$44.40$73.4983,300——
2021-08-17$44.15$73.0852,100——
2021-08-16$44.69$73.9746,100——
2021-08-13$45.09$74.6354,100——
2021-08-12$45.73$75.6942,800——
2021-08-11$45.62$75.5163,200——
2021-08-10$45.90$75.7352,600——
2021-08-09$45.64$75.3048,900——
2021-08-06$44.99$74.2352,100——
2021-08-05$43.90$72.4351,300——
2021-08-04$43.78$72.2373,400——
2021-08-03$44.58$73.5565,600——
2021-08-02$44.82$73.9579,000——
2021-07-30$44.95$74.16107,600——
2021-07-29$45.15$74.4991,600——
2021-07-28$43.50$71.7754,600——
2021-07-27$43.09$71.0977,100——
2021-07-26$43.73$72.1535,100——
2021-07-23$43.45$71.6952,400——
2021-07-22$42.78$70.5850,000——
2021-07-21$43.51$71.7877,800——
2021-07-20$42.41$69.97107,900——
2021-07-19$41.09$67.79179,200——
2021-07-16$43.17$71.22142,800——
2021-07-15$44.53$73.4757,000——
2021-07-14$43.80$72.2677,200——
2021-07-13$43.82$72.3084,500——
2021-07-12$45.59$75.2263,000——
2021-07-09$44.69$73.73125,800——
2021-07-08$44.09$72.74212,500——
2021-07-07$47.08$77.67127,400——
2021-07-06$48.70$80.35116,700——
2021-07-02$50.64$83.5557,900——
2021-07-01$51.46$84.9069,500——
2021-06-30$50.84$83.8844,100——
2021-06-29$50.96$84.0868,000——
2021-06-28$50.65$83.56103,700——
2021-06-25$52.34$86.35241,300——
2021-06-24$51.65$85.2184,700——
2021-06-23$50.60$83.4871,400——
2021-06-22$49.95$82.4172,600——
2021-06-21$50.12$82.69113,400——
2021-06-18$49.03$80.89210,200——
2021-06-17$53.14$87.67239,500——
2021-06-16$55.12$90.94285,500——
2021-06-15$54.97$90.69228,100——
2021-06-14$51.11$84.32117,600——
2021-06-11$50.92$84.01121,200——
2021-06-10$49.57$81.7883,600——
2021-06-09$48.55$80.1072,600——
2021-06-08$49.54$81.7366,800——
2021-06-07$48.74$80.4182,600——
2021-06-04$48.73$80.4045,700——
2021-06-03$49.75$82.0856,400——
2021-06-02$49.91$82.3481,600——
2021-06-01$51.16$84.4189,800——
2021-05-28$49.97$82.44110,200——
2021-05-27$49.46$81.60116,000——
2021-05-26$48.67$80.3046,500——
2021-05-25$48.42$79.88109,800——
2021-05-24$49.23$81.2284,800——
2021-05-21$47.94$79.0977,900——
2021-05-20$47.68$78.66114,000——
2021-05-19$47.57$78.48145,600——
2021-05-18$48.25$79.6075,400——
2021-05-17$49.47$81.6264,400——
2021-05-14$48.87$80.6356,500——
2021-05-13$48.22$79.5572,100——
2021-05-12$47.54$78.24159,200——
2021-05-11$50.10$82.45130,100——
2021-05-10$51.00$83.9398,300——
2021-05-07$50.95$83.8574,700——
2021-05-06$50.14$82.5199,700——
2021-05-05$50.34$82.8496,400——
2021-05-04$48.99$80.62191,400——
2021-05-03$50.75$83.52142,100——
2021-04-30$51.17$84.21189,900——
2021-04-29$47.52$78.2066,300——
2021-04-28$47.36$77.9481,300——
2021-04-27$47.25$77.76141,900——
2021-04-26$46.96$77.2894,200——
2021-04-23$47.41$78.02114,200——
2021-04-22$45.05$74.14110,600——
2021-04-21$45.44$74.7880,200——
2021-04-20$44.29$72.89112,300——
2021-04-19$45.19$74.37155,300——
2021-04-16$44.66$73.50127,900——
2021-04-15$44.48$73.2070,800——
2021-04-14$44.10$72.57105,000——
2021-04-13$43.78$72.05125,800——
2021-04-12$42.90$70.6064,400——
2021-04-09$42.39$69.7656,400——
2021-04-08$41.87$68.9049,500——
2021-04-07$42.19$69.4366,800——
2021-04-06$42.29$69.60108,800——
2021-04-05$41.55$68.38130,600——
2021-04-01$40.84$67.2187,900——
2021-03-31$40.05$65.91135,300——
2021-03-30$40.28$66.2995,900——
2021-03-29$39.37$64.79151,000——
2021-03-26$40.12$66.02110,800——
2021-03-25$39.93$65.71152,000——
2021-03-24$39.59$65.15145,100——
2021-03-23$40.52$66.68154,500——
2021-03-22$41.08$67.60185,800——
2021-03-19$42.23$69.50274,200——
2021-03-18$43.29$71.24153,200——
2021-03-17$42.24$69.51117,600——
2021-03-16$42.50$69.9479,600——
2021-03-15$42.91$70.6288,600——
2021-03-12$43.19$71.0873,500——
2021-03-11$42.96$70.7088,000——
2021-03-10$42.91$70.62164,600——
2021-03-09$41.71$68.64149,400——
2021-03-08$41.22$67.83125,800——
2021-03-05$39.55$65.0997,100——
2021-03-04$38.85$63.93123,400——
2021-03-03$39.52$65.04114,000——
2021-03-02$39.44$64.91142,500——
2021-03-01$40.23$66.21257,900——
2021-02-26$37.90$62.37134,400——
2021-02-25$38.29$63.01304,000——
2021-02-24$37.80$62.21178,200——
2021-02-23$37.04$60.96130,200——
2021-02-22$37.64$61.94136,400——
2021-02-19$36.95$60.8179,000——
2021-02-18$36.95$60.8175,500——
2021-02-17$37.02$60.9292,000——
2021-02-16$37.33$61.4364,100——
2021-02-12$37.10$61.0564,800——
2021-02-11$36.82$60.5942,900——
2021-02-10$37.23$61.0760,700——
2021-02-09$37.39$61.33102,200——
2021-02-08$37.85$62.09159,300——
2021-02-05$37.55$61.60180,500——
2021-02-04$36.53$59.92148,000——
2021-02-03$35.97$59.00123,500——
2021-02-02$36.85$60.45157,400——
2021-02-01$36.88$60.50321,700——
2021-01-29$34.67$56.87447,100——
2021-01-28$30.65$50.2896,300——
2021-01-27$30.27$49.65122,300——
2021-01-26$31.78$52.1373,300——
2021-01-25$31.97$52.44106,400——
2021-01-22$32.38$53.11129,400——
2021-01-21$32.43$53.20117,100——
2021-01-20$32.45$53.23111,000——
2021-01-19$32.63$53.53113,600——
2021-01-15$32.58$53.4478,100——
2021-01-14$32.19$52.8087,600——
2021-01-13$32.34$53.0557,800——
2021-01-12$32.25$52.9063,600——
2021-01-11$32.16$52.7599,100——
2021-01-08$32.06$52.59135,200——
2021-01-07$32.08$52.6294,300——
2021-01-06$32.19$52.80126,500——
2021-01-05$31.37$51.4697,500——
2021-01-04$31.41$51.52128,500——