Oppenheimer Holdings Inc. Class A Common Stock (DE)のデータ

Oppenheimer Holdings Inc. Class A Common Stock (DE)の基本情報

名前 Oppenheimer Holdings Inc. Class A Common Stock (DE)
ティッカー OPY
国 United States
上場年 nan
セクター Finance

Oppenheimer Holdings Inc. Class A Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.71 37.01 37.28 37.33 64100.0 37.33
2021-02-12 37.2 36.71 36.88 37.1 64800.0 37.1
2021-02-11 37.31 36.26 37.23 36.82 42900.0 36.82
2021-02-10 37.85 37.02 37.52 37.23 60700.0 37.11
2021-02-09 37.99 37.12 37.82 37.39 102200.0 37.27
2021-02-08 38.01 36.81 37.7 37.85 159300.0 37.73
2021-02-05 37.79 36.77 36.95 37.55 180500.0 37.43
2021-02-04 36.69 35.5 36.35 36.53 148000.0 36.41
2021-02-03 37.17 35.89 36.81 35.97 123500.0 35.85
2021-02-02 37.67 36.2 37.3 36.85 157400.0 36.73
2021-02-01 37.02 35.19 35.32 36.88 321700.0 36.76
2021-01-29 35.5 32.06 32.06 34.67 447100.0 34.56
2021-01-28 30.92 29.99 30.46 30.65 96300.0 30.55
2021-01-27 31.71 30.25 31.71 30.27 122300.0 30.17
2021-01-26 32.12 31.73 32.12 31.78 73300.0 31.68
2021-01-25 32.4 31.7 32.17 31.97 106400.0 31.87
2021-01-22 32.45 31.72 32.01 32.38 129400.0 32.28
2021-01-21 32.77 32.13 32.25 32.43 117100.0 32.33
2021-01-20 32.79 32.1 32.7 32.45 111000.0 32.35
2021-01-19 32.92 32.05 32.92 32.63 113600.0 32.52
2021-01-15 32.81 31.87 32.0 32.58 78100.0 32.47
2021-01-14 32.65 32.09 32.24 32.19 87600.0 32.09
2021-01-13 32.61 32.1 32.27 32.34 57800.0 32.24
2021-01-12 32.5 32.09 32.43 32.25 63600.0 32.15
2021-01-11 32.54 31.61 31.8 32.16 99100.0 32.06
2021-01-08 32.65 31.87 32.3 32.06 135200.0 31.96
2021-01-07 33.0 32.08 32.43 32.08 94300.0 31.98
2021-01-06 32.73 31.84 31.99 32.19 126500.0 32.09
2021-01-05 31.96 31.25 31.25 31.37 97500.0 31.27
2021-01-04 31.59 31.07 31.58 31.41 128500.0 31.31
2020-12-31 31.67 31.13 31.46 31.43 76400.0 31.33
2020-12-30 31.75 31.09 31.43 31.41 78600.0 31.31
2020-12-29 31.55 31.11 31.55 31.31 80000.0 31.21
2020-12-28 32.24 31.52 31.91 31.52 111600.0 31.42
2020-12-24 31.85 31.16 31.48 31.72 26900.0 31.62
2020-12-23 31.99 31.34 31.5 31.39 68200.0 31.29
2020-12-22 31.82 31.32 31.81 31.43 91300.0 31.33
2020-12-21 33.24 32.01 32.43 32.76 183800.0 31.66
2020-12-18 33.55 32.94 33.35 32.94 157700.0 31.83
2020-12-17 33.31 32.09 32.4 33.21 101200.0 32.09
2020-12-16 32.51 31.9 32.23 32.34 105100.0 31.25
2020-12-15 32.32 31.0 31.69 32.19 196100.0 31.11
2020-12-14 31.93 31.15 31.56 31.35 115300.0 30.3
2020-12-11 31.74 30.94 31.53 31.24 43900.0 30.19
2020-12-10 31.53 30.79 30.79 31.49 108500.0 30.43
2020-12-09 31.1 30.4 30.9 30.52 62900.0 29.49
2020-12-08 31.12 30.3 30.39 30.63 80800.0 29.6
2020-12-07 31.03 30.34 31.0 30.64 64500.0 29.61
2020-12-04 31.4 30.75 30.75 31.03 77600.0 29.99
2020-12-03 31.1 30.45 30.75 30.62 100000.0 29.59
2020-12-02 31.09 30.2 30.55 30.33 83000.0 29.31
2020-12-01 30.79 29.96 29.99 30.73 96700.0 29.7
2020-11-30 30.01 29.46 29.74 29.49 86800.0 28.5
2020-11-27 30.1 29.4 29.55 30.04 65800.0 29.03
2020-11-25 30.33 29.44 30.16 29.64 88200.0 28.64
2020-11-24 30.32 29.55 29.7 30.32 127100.0 29.3
2020-11-23 29.95 29.21 29.55 29.31 101300.0 28.32
2020-11-20 29.24 28.8 28.95 29.16 58500.0 28.18
2020-11-19 29.19 28.56 28.85 29.15 53500.0 28.17
2020-11-18 30.0 28.89 29.95 28.91 101300.0 27.94
2020-11-17 29.98 29.24 29.36 29.84 73600.0 28.84
2020-11-16 29.5 28.65 28.72 29.5 106800.0 28.51
2020-11-13 28.5 27.84 27.84 28.2 116200.0 27.25
2020-11-12 27.89 27.41 27.51 27.73 70000.0 26.8
2020-11-11 28.0 27.35 28.0 27.76 81300.0 26.83
2020-11-10 28.02 27.0 27.18 27.84 92200.0 26.9
2020-11-09 28.0 26.75 26.77 27.05 154200.0 26.02
2020-11-06 26.07 25.32 25.83 25.46 56300.0 24.49
2020-11-05 26.15 25.61 25.61 25.93 66100.0 24.95
2020-11-04 25.93 24.75 25.19 25.56 83100.0 24.59
2020-11-03 26.01 25.53 25.68 25.74 80100.0 24.76
2020-11-02 25.52 25.1 25.37 25.2 66400.0 24.24
2020-10-30 26.0 24.44 25.93 25.06 76900.0 24.11
2020-10-29 27.19 25.92 26.56 26.11 129100.0 25.12
2020-10-28 26.92 26.06 26.56 26.47 115800.0 25.47
2020-10-27 27.38 26.79 26.81 27.15 188200.0 26.12
2020-10-26 26.89 26.06 26.07 26.82 152100.0 25.8
2020-10-23 26.6 25.68 25.89 26.33 184000.0 25.33
2020-10-22 25.77 25.03 25.17 25.62 141100.0 24.65
2020-10-21 25.33 24.96 25.07 25.14 34900.0 24.19
2020-10-20 25.61 25.02 25.22 25.12 73800.0 24.17
2020-10-19 25.72 24.97 25.51 25.01 25500.0 24.06
2020-10-16 25.69 25.31 25.4 25.45 39800.0 24.48
2020-10-15 25.63 24.81 24.92 25.44 53200.0 24.47
2020-10-14 25.59 25.0 25.49 25.03 53300.0 24.08
2020-10-13 25.93 25.24 25.56 25.24 72300.0 24.28
2020-10-12 25.85 24.69 24.69 25.77 241200.0 24.79
2020-10-09 24.99 24.43 24.79 24.6 114000.0 23.67
2020-10-08 24.95 24.18 24.57 24.55 250000.0 23.62
2020-10-07 24.51 23.54 23.61 24.35 276400.0 23.43
2020-10-06 23.87 23.0 23.14 23.3 238500.0 22.42
2020-10-05 23.04 22.6 22.6 22.83 145700.0 21.96
2020-10-02 22.67 21.89 21.89 22.45 50900.0 21.6
2020-10-01 22.65 22.19 22.31 22.29 70200.0 21.44
2020-09-30 23.0 22.22 22.3 22.32 167700.0 21.47
2020-09-29 22.36 21.91 22.27 22.31 91600.0 21.46
2020-09-28 22.6 22.22 22.29 22.24 112100.0 21.4
2020-09-25 22.09 21.4 21.4 21.95 78600.0 21.12
2020-09-24 21.92 21.05 21.22 21.6 114200.0 20.78
2020-09-23 22.0 21.15 21.79 21.17 96200.0 20.37
2020-09-22 21.97 21.37 21.47 21.78 138400.0 20.95
2020-09-21 22.71 21.44 22.66 21.49 165300.0 20.67
2020-09-18 23.92 22.9 23.73 23.15 176200.0 22.27
2020-09-17 24.29 23.62 23.69 23.67 134600.0 22.77
2020-09-16 24.46 23.21 23.32 24.01 280900.0 23.1
2020-09-15 23.77 22.87 23.67 23.14 263200.0 22.26
2020-09-14 23.98 23.13 23.67 23.63 82700.0 22.73
2020-09-11 24.05 23.43 24.03 23.51 94400.0 22.62
2020-09-10 24.53 23.88 24.33 23.91 104600.0 23.0
2020-09-09 24.54 24.05 24.42 24.1 118500.0 23.19
2020-09-08 25.81 24.3 25.67 24.32 231900.0 23.4
2020-09-04 26.73 25.78 26.58 25.81 244100.0 24.83
2020-09-03 26.79 25.36 25.6 26.11 374000.0 25.12
2020-09-02 25.66 24.58 24.58 25.48 138100.0 24.51
2020-09-01 24.83 24.01 24.28 24.59 81900.0 23.66
2020-08-31 25.04 24.43 25.0 24.43 90500.0 23.5
2020-08-28 25.28 24.87 25.12 25.1 87900.0 24.15
2020-08-27 25.54 24.84 24.84 25.05 104800.0 24.1
2020-08-26 25.57 25.05 25.56 25.05 64600.0 24.1
2020-08-25 25.95 25.22 25.77 25.46 74700.0 24.49
2020-08-24 25.65 25.12 25.38 25.5 132600.0 24.53
2020-08-21 26.0 24.9 25.69 25.11 86400.0 24.16
2020-08-20 26.29 25.63 26.07 25.83 97900.0 24.85
2020-08-19 26.39 25.5 25.51 26.04 214600.0 25.05
2020-08-18 25.47 24.64 25.1 25.42 144200.0 24.46
2020-08-17 25.72 25.07 25.69 25.16 136900.0 24.21
2020-08-14 25.67 24.67 24.97 25.6 128300.0 24.63
2020-08-13 25.7 25.2 25.56 25.21 95800.0 24.25
2020-08-12 25.6 25.32 25.56 25.5 84500.0 24.53
2020-08-11 26.06 25.17 25.22 25.29 151200.0 24.22
2020-08-10 25.11 23.88 23.98 24.84 118700.0 23.78
2020-08-07 24.02 23.34 23.34 23.8 111100.0 22.79
2020-08-06 23.81 23.34 23.55 23.48 126500.0 22.48
2020-08-05 23.72 22.55 22.58 23.61 144400.0 22.61
2020-08-04 22.47 21.73 21.73 22.36 75900.0 21.41
2020-08-03 21.87 21.25 21.39 21.81 63400.0 20.88
2020-07-31 21.56 20.84 20.84 21.19 80400.0 20.29
2020-07-30 21.62 20.62 20.84 21.24 75600.0 20.34
2020-07-29 20.71 20.25 20.4 20.6 77200.0 19.72
2020-07-28 21.47 20.33 21.28 20.33 63600.0 19.47
2020-07-27 21.73 21.26 21.71 21.5 134000.0 20.59
2020-07-24 22.4 21.41 22.14 21.45 60000.0 20.54
2020-07-23 22.2 21.49 21.49 22.05 93100.0 21.11
2020-07-22 22.13 21.48 21.94 21.6 83800.0 20.68
2020-07-21 21.99 21.55 21.68 21.98 156500.0 21.05
2020-07-20 21.93 21.23 21.93 21.59 60100.0 20.67
2020-07-17 22.39 21.94 22.3 22.03 151000.0 21.09
2020-07-16 23.5 22.05 22.52 22.21 113200.0 21.27
2020-07-15 23.27 22.53 22.84 22.74 155800.0 21.77
2020-07-14 22.46 21.8 21.93 22.22 86300.0 21.28
2020-07-13 22.21 21.49 21.5 21.92 117900.0 20.99
2020-07-10 21.32 20.29 20.34 21.29 76200.0 20.39
2020-07-09 21.25 20.27 21.25 20.37 69100.0 19.5
2020-07-08 22.26 21.01 21.69 21.25 110000.0 20.35
2020-07-07 22.53 21.73 22.37 21.75 139700.0 20.83
2020-07-06 22.76 22.18 22.4 22.66 219500.0 21.7
2020-07-02 22.19 21.75 21.98 21.84 138500.0 20.91
2020-07-01 22.22 21.4 21.94 21.44 114400.0 20.53
2020-06-30 22.0 20.31 20.31 21.79 175400.0 20.86
2020-06-29 20.77 19.57 19.57 20.46 105200.0 19.59
2020-06-26 19.92 19.2 19.62 19.37 154700.0 18.55
2020-06-25 19.93 19.53 19.62 19.92 94900.0 19.07
2020-06-24 20.34 19.72 20.08 19.74 78300.0 18.9
2020-06-23 20.69 20.26 20.46 20.48 71600.0 19.61
2020-06-22 20.16 19.56 20.0 20.0 71900.0 19.15
2020-06-19 21.27 19.87 20.66 20.01 97800.0 19.16
2020-06-18 21.4 20.39 20.96 20.45 87900.0 19.58
2020-06-17 21.86 21.2 21.7 21.22 82800.0 20.32
2020-06-16 22.22 21.23 22.0 21.56 110200.0 20.64
2020-06-15 21.74 20.87 20.87 21.49 74900.0 20.58
2020-06-12 21.96 21.11 21.81 21.61 117300.0 20.69
2020-06-11 21.72 20.88 21.42 20.93 112000.0 20.04
2020-06-10 23.68 22.41 23.37 22.47 101900.0 21.51
2020-06-09 24.05 23.17 24.05 23.62 87200.0 22.62
2020-06-08 24.94 24.05 24.07 24.42 122400.0 23.38
2020-06-05 23.9 23.0 23.0 23.44 170400.0 22.44
2020-06-04 22.5 21.61 21.61 22.46 98500.0 21.51
2020-06-03 22.27 21.66 21.79 21.89 78400.0 20.96
2020-06-02 21.99 21.26 21.55 21.49 52300.0 20.58
2020-06-01 22.02 21.29 21.38 21.46 68700.0 20.55
2020-05-29 21.42 20.9 21.02 21.18 65900.0 20.28
2020-05-28 22.03 21.27 22.03 21.34 82500.0 20.43
2020-05-27 21.99 21.33 21.5 21.57 107500.0 20.65
2020-05-26 21.5 21.01 21.13 21.08 93700.0 20.18
2020-05-22 20.67 20.11 20.67 20.3 47700.0 19.44
2020-05-21 21.28 20.48 20.86 20.56 49500.0 19.69
2020-05-20 21.3 20.77 20.94 20.85 101900.0 19.96
2020-05-19 21.19 20.22 20.78 20.53 81900.0 19.66
2020-05-18 20.99 20.26 20.29 20.92 138200.0 20.03
2020-05-15 19.5 17.96 18.05 19.5 139700.0 18.67
2020-05-14 18.23 16.72 17.3 18.1 108500.0 17.33
2020-05-13 18.8 17.66 18.7 17.73 93500.0 16.86
2020-05-12 19.95 18.81 19.68 18.81 103700.0 17.89
2020-05-11 19.95 19.05 19.59 19.64 90900.0 18.68
2020-05-08 20.0 19.23 19.24 19.89 74000.0 18.92
2020-05-07 19.37 18.23 18.23 18.84 144700.0 17.92
2020-05-06 18.62 17.9 18.32 18.23 86500.0 17.34
2020-05-05 19.78 18.22 19.33 18.26 109400.0 17.37
2020-05-04 21.17 18.98 20.73 19.33 143400.0 18.38
2020-05-01 21.86 20.5 20.5 21.14 114000.0 20.1
2020-04-30 21.36 20.51 20.97 20.58 66000.0 19.57
2020-04-29 22.24 21.49 21.92 21.51 100100.0 20.46
2020-04-28 21.27 20.45 20.45 21.08 88400.0 20.05
2020-04-27 20.4 19.22 19.22 20.26 58400.0 19.27
2020-04-24 19.37 18.81 18.81 19.3 52100.0 18.35
2020-04-23 19.22 18.72 18.76 18.85 54200.0 17.93
2020-04-22 19.18 18.61 19.18 18.64 46800.0 17.73
2020-04-21 19.08 18.51 18.56 18.64 52100.0 17.73
2020-04-20 19.88 18.84 19.59 19.08 74600.0 18.15
2020-04-17 19.75 18.99 19.0 19.65 105800.0 18.69
2020-04-16 18.99 18.12 18.61 18.39 101300.0 17.49
2020-04-15 19.24 18.39 19.22 18.83 86500.0 17.91
2020-04-14 20.43 19.52 20.15 19.79 68000.0 18.82
2020-04-13 20.4 19.43 20.29 20.09 44700.0 19.11
2020-04-09 20.76 19.88 19.98 20.45 107100.0 19.45
2020-04-08 19.92 19.1 19.25 19.54 69000.0 18.58
2020-04-07 20.35 18.83 20.0 18.96 75800.0 18.03
2020-04-06 19.0 18.11 18.11 18.9 84700.0 17.97
2020-04-03 18.84 16.98 18.38 17.2 65300.0 16.36
2020-04-02 19.17 17.88 17.88 18.69 110800.0 17.77
2020-04-01 19.72 17.94 18.97 18.03 86900.0 17.15
2020-03-31 20.43 19.29 19.78 19.76 116400.0 18.79
2020-03-30 20.41 19.64 20.05 19.98 74400.0 19.0
2020-03-27 20.22 18.06 18.24 19.83 108500.0 18.86
2020-03-26 20.25 18.7 18.81 19.07 92800.0 18.14
2020-03-25 19.79 18.28 18.45 18.59 139200.0 17.68
2020-03-24 18.58 16.21 16.31 18.35 113400.0 17.45
2020-03-23 16.35 15.23 15.78 15.81 80900.0 15.04
2020-03-20 17.54 15.76 16.67 16.0 202900.0 15.22
2020-03-19 16.87 14.21 14.67 16.55 147200.0 15.74
2020-03-18 18.39 14.86 18.2 14.88 115700.0 14.15
2020-03-17 19.01 16.88 17.44 18.7 128200.0 17.78
2020-03-16 19.3 16.78 19.16 16.94 128700.0 16.11
2020-03-13 20.15 17.41 17.41 20.15 130400.0 19.16
2020-03-12 18.69 16.9 18.45 16.91 97900.0 16.08
2020-03-11 20.89 19.42 20.65 19.67 120600.0 18.71
2020-03-10 21.47 20.63 21.09 21.24 97600.0 20.2
2020-03-09 22.03 20.06 21.81 20.47 108400.0 19.47
2020-03-06 23.27 22.47 22.49 22.71 98200.0 21.6
2020-03-05 24.0 23.0 24.0 23.18 60300.0 22.04
2020-03-04 24.49 23.87 24.49 24.4 50000.0 23.2
2020-03-03 24.98 23.76 24.51 23.92 68400.0 22.75
2020-03-02 24.56 23.58 23.89 24.55 65500.0 23.35
2020-02-28 24.14 23.33 23.78 23.73 77800.0 22.57
2020-02-27 25.37 24.02 25.01 24.32 75400.0 23.13
2020-02-26 26.25 25.27 25.75 25.45 53300.0 24.2
2020-02-25 27.0 25.58 26.94 25.62 58300.0 24.37
2020-02-24 27.18 26.8 26.9 26.89 42700.0 25.57
2020-02-21 27.69 27.32 27.69 27.5 30700.0 26.15
2020-02-20 27.99 27.21 27.21 27.68 50400.0 26.32
2020-02-19 27.36 26.94 26.94 27.27 26200.0 25.93
2020-02-18 27.21 26.8 26.8 26.88 19200.0 25.56