Oppenheimer Holdings Inc. - Price History

Monthly price history for OPY (Oppenheimer Holdings Inc.)

DateAdjusted priceReal price
March 2024 39.92 USD 39.92 USD
February 2024 38.42 USD 38.42 USD
January 2024 37.38 USD 37.38 USD
December 2023 41.32 USD 41.32 USD
November 2023 39.81 USD 39.81 USD
October 2023 34.93 USD 35.07 USD
September 2023 38.16 USD 38.31 USD
August 2023 37.95 USD 38.10 USD
July 2023 37.81 USD 38.11 USD
June 2023 39.86 USD 40.18 USD
May 2023 38.90 USD 39.21 USD
April 2023 36.94 USD 37.39 USD
March 2023 38.68 USD 39.15 USD
February 2023 43.56 USD 44.09 USD
January 2023 46.89 USD 47.61 USD
December 2022 41.69 USD 42.33 USD
November 2022 41.03 USD 41.66 USD
October 2022 33.76 USD 34.42 USD
September 2022 30.39 USD 30.98 USD
August 2022 35.61 USD 36.30 USD
July 2022 32.82 USD 33.59 USD
June 2022 32.28 USD 33.04 USD
May 2022 34.89 USD 35.71 USD
April 2022 31.33 USD 32.22 USD
March 2022 42.37 USD 43.58 USD
February 2022 42.00 USD 43.19 USD
January 2022 41.08 USD 42.39 USD
December 2021 44.93 USD 46.37 USD
November 2021 46.46 USD 49.04 USD
October 2021 49.18 USD 52.05 USD
September 2021 42.79 USD 45.29 USD
August 2021 44.02 USD 46.59 USD
July 2021 42.33 USD 44.95 USD
June 2021 47.88 USD 50.84 USD
May 2021 47.06 USD 49.97 USD
April 2021 48.07 USD 51.17 USD
March 2021 37.63 USD 40.05 USD
February 2021 35.61 USD 37.90 USD
January 2021 32.47 USD 34.67 USD
December 2020 29.43 USD 31.43 USD
November 2020 26.77 USD 29.49 USD
October 2020 22.66 USD 25.06 USD
September 2020 20.18 USD 22.32 USD
August 2020 22.09 USD 24.43 USD
July 2020 19.07 USD 21.19 USD
June 2020 19.61 USD 21.79 USD
May 2020 19.06 USD 21.18 USD
April 2020 18.40 USD 20.58 USD
March 2020 17.67 USD 19.76 USD
February 2020 21.22 USD 23.73 USD
January 2020 24.53 USD 27.55 USD
December 2019 24.47 USD 27.48 USD
November 2019 25.39 USD 28.51 USD
October 2019 24.12 USD 27.20 USD
September 2019 26.66 USD 30.06 USD
August 2019 24.62 USD 27.76 USD
July 2019 25.74 USD 29.14 USD
June 2019 24.04 USD 27.22 USD
May 2019 21.76 USD 24.64 USD
April 2019 23.09 USD 26.25 USD
March 2019 22.89 USD 26.02 USD
February 2019 24.83 USD 28.22 USD
January 2019 23.60 USD 26.93 USD
December 2018 22.39 USD 25.55 USD
November 2018 24.99 USD 28.51 USD
October 2018 26.87 USD 30.76 USD
September 2018 27.60 USD 31.60 USD
August 2018 27.25 USD 31.20 USD
July 2018 25.73 USD 29.55 USD
June 2018 24.38 USD 28.00 USD
May 2018 24.51 USD 28.15 USD
April 2018 23.29 USD 26.85 USD
March 2018 22.34 USD 25.75 USD
February 2018 23.03 USD 26.55 USD
January 2018 23.76 USD 27.50 USD
December 2017 23.16 USD 26.80 USD
November 2017 23.29 USD 26.95 USD
October 2017 18.71 USD 21.75 USD
September 2017 14.92 USD 17.35 USD
August 2017 13.98 USD 16.25 USD
July 2017 13.46 USD 15.75 USD
June 2017 14.02 USD 16.40 USD
May 2017 13.33 USD 15.60 USD
April 2017 14.70 USD 17.30 USD
March 2017 14.53 USD 17.10 USD
February 2017 14.10 USD 16.60 USD
January 2017 14.43 USD 17.10 USD
December 2016 15.70 USD 18.60 USD
November 2016 14.86 USD 17.60 USD
October 2016 11.73 USD 14.00 USD
September 2016 11.97 USD 14.29 USD
August 2016 13.46 USD 16.07 USD
July 2016 13.10 USD 15.74 USD
June 2016 12.87 USD 15.46 USD
May 2016 13.10 USD 15.74 USD
April 2016 12.63 USD 15.28 USD
March 2016 13.04 USD 15.78 USD
February 2016 11.70 USD 14.16 USD
January 2016 12.58 USD 15.33 USD
December 2015 14.26 USD 17.38 USD
November 2015 14.68 USD 17.90 USD
October 2015 14.97 USD 18.35 USD
September 2015 16.32 USD 20.01 USD
August 2015 16.28 USD 19.95 USD
July 2015 18.43 USD 22.70 USD
June 2015 21.33 USD 26.28 USD
May 2015 21.06 USD 25.94 USD
April 2015 19.31 USD 23.89 USD
March 2015 18.96 USD 23.46 USD
February 2015 17.05 USD 21.10 USD
January 2015 15.88 USD 19.75 USD
December 2014 18.69 USD 23.25 USD
November 2014 18.40 USD 22.89 USD
October 2014 19.66 USD 24.55 USD
September 2014 16.21 USD 20.25 USD
August 2014 19.34 USD 24.16 USD
July 2014 18.19 USD 22.82 USD
June 2014 19.12 USD 23.99 USD
May 2014 18.33 USD 23.00 USD
April 2014 20.20 USD 25.46 USD
March 2014 22.26 USD 28.05 USD
February 2014 21.67 USD 27.31 USD
January 2014 18.55 USD 23.48 USD
December 2013 19.58 USD 24.78 USD
November 2013 18.35 USD 23.23 USD
October 2013 15.58 USD 19.83 USD
September 2013 13.96 USD 17.77 USD
August 2013 13.75 USD 17.50 USD
July 2013 14.97 USD 19.16 USD
June 2013 14.88 USD 19.04 USD
May 2013 15.52 USD 19.86 USD
April 2013 14.38 USD 18.50 USD
March 2013 15.13 USD 19.47 USD
February 2013 14.69 USD 18.90 USD
January 2013 13.14 USD 17.01 USD
December 2012 13.34 USD 17.27 USD
November 2012 12.44 USD 16.11 USD
October 2012 12.50 USD 16.28 USD
September 2012 12.24 USD 15.95 USD
August 2012 11.45 USD 14.92 USD
July 2012 10.60 USD 13.91 USD
June 2012 11.98 USD 15.72 USD
May 2012 10.68 USD 14.02 USD
April 2012 12.91 USD 17.06 USD
March 2012 13.13 USD 17.35 USD
February 2012 12.67 USD 16.74 USD
January 2012 13.12 USD 17.44 USD
December 2011 12.11 USD 16.10 USD
November 2011 11.63 USD 15.46 USD
October 2011 13.14 USD 17.57 USD
September 2011 11.99 USD 16.04 USD
August 2011 14.84 USD 19.85 USD
July 2011 19.25 USD 25.88 USD
June 2011 20.98 USD 28.21 USD
May 2011 21.15 USD 28.43 USD
April 2011 22.76 USD 30.71 USD
March 2011 24.84 USD 33.51 USD
February 2011 24.32 USD 32.82 USD
January 2011 19.27 USD 26.10 USD
December 2010 19.35 USD 26.21 USD
November 2010 17.42 USD 23.59 USD
October 2010 18.72 USD 25.45 USD
September 2010 20.56 USD 27.95 USD
August 2010 17.14 USD 23.30 USD
July 2010 20.98 USD 28.63 USD
June 2010 17.55 USD 23.95 USD
May 2010 20.46 USD 27.93 USD
April 2010 21.22 USD 29.07 USD
March 2010 18.62 USD 25.51 USD
February 2010 18.26 USD 25.01 USD
January 2010 19.85 USD 27.31 USD
December 2009 24.14 USD 33.22 USD
November 2009 22.89 USD 31.49 USD
October 2009 18.46 USD 25.50 USD
September 2009 17.63 USD 24.35 USD
August 2009 18.70 USD 25.82 USD
July 2009 20.21 USD 28.01 USD
June 2009 15.27 USD 21.17 USD
May 2009 10.72 USD 14.86 USD
April 2009 7.67 USD 10.72 USD
March 2009 7.14 USD 9.98 USD
February 2009 6.22 USD 8.70 USD
January 2009 9.41 USD 13.25 USD
December 2008 9.14 USD 12.88 USD
November 2008 9.09 USD 12.81 USD
October 2008 12.24 USD 17.37 USD
September 2008 17.51 USD 24.85 USD
August 2008 18.74 USD 26.59 USD
July 2008 20.91 USD 29.78 USD
June 2008 19.84 USD 28.26 USD
May 2008 22.71 USD 32.35 USD
April 2008 26.15 USD 37.35 USD
March 2008 30.35 USD 43.35 USD
February 2008 32.29 USD 46.12 USD
January 2008 30.42 USD 43.55 USD
December 2007 29.58 USD 42.35 USD
November 2007 28.71 USD 41.10 USD
October 2007 29.77 USD 42.72 USD
September 2007 28.97 USD 41.57 USD
August 2007 32.61 USD 46.80 USD
July 2007 37.94 USD 54.56 USD
June 2007 35.81 USD 51.50 USD
May 2007 31.14 USD 44.78 USD
April 2007 27.05 USD 39.00 USD
March 2007 23.04 USD 33.22 USD
February 2007 23.54 USD 33.94 USD
January 2007 24.84 USD 35.90 USD
December 2006 23.11 USD 33.40 USD
November 2006 23.82 USD 34.43 USD
October 2006 24.82 USD 35.98 USD
September 2006 19.58 USD 28.38 USD
August 2006 20.67 USD 29.97 USD
July 2006 20.07 USD 29.19 USD
June 2006 18.43 USD 26.80 USD
May 2006 18.98 USD 27.60 USD
April 2006 18.02 USD 26.30 USD
March 2006 14.87 USD 21.70 USD
February 2006 14.05 USD 20.50 USD
January 2006 13.93 USD 20.43 USD
December 2005 13.63 USD 19.99 USD
November 2005 13.33 USD 19.55 USD
October 2005 12.90 USD 19.00 USD
September 2005 13.51 USD 19.90 USD
August 2005 14.29 USD 21.04 USD
July 2005 14.32 USD 21.18 USD
June 2005 14.62 USD 21.62 USD
May 2005 13.78 USD 20.38 USD
April 2005 13.67 USD 20.30 USD
March 2005 14.94 USD 22.19 USD
February 2005 15.67 USD 23.27 USD
January 2005 16.31 USD 24.30 USD
December 2004 17.13 USD 25.53 USD
November 2004 17.96 USD 26.76 USD
October 2004 15.21 USD 22.75 USD
September 2004 15.92 USD 23.81 USD
August 2004 15.72 USD 23.51 USD
July 2004 15.73 USD 23.62 USD
June 2004 18.50 USD 27.77 USD
May 2004 17.84 USD 26.78 USD
April 2004 20.39 USD 30.70 USD
March 2004 21.47 USD 32.32 USD
February 2004 21.89 USD 32.95 USD
January 2004 22.31 USD 33.67 USD
December 2003 22.45 USD 33.88 USD
November 2003 23.22 USD 35.05 USD
October 2003 22.41 USD 33.91 USD
September 2003 19.25 USD 29.12 USD
August 2003 18.97 USD 28.70 USD
July 2003 18.29 USD 27.76 USD
June 2003 18.42 USD 27.96 USD
May 2003 19.30 USD 29.30 USD
April 2003 16.09 USD 24.50 USD
March 2003 14.95 USD 22.77 USD
February 2003 15.10 USD 23.00 USD
January 2003 15.52 USD 23.72 USD
December 2002 16.52 USD 25.25 USD
November 2002 15.38 USD 23.51 USD
October 2002 13.88 USD 21.30 USD
September 2002 13.85 USD 21.25 USD
August 2002 14.32 USD 21.98 USD
July 2002 13.80 USD 21.27 USD
June 2002 14.28 USD 22.00 USD
May 2002 15.58 USD 24.00 USD
April 2002 15.39 USD 23.80 USD
March 2002 16.16 USD 24.99 USD
February 2002 16.56 USD 25.60 USD
January 2002 17.82 USD 27.65 USD
December 2001 18.24 USD 28.30 USD
November 2001 17.60 USD 27.30 USD
October 2001 15.34 USD 23.80 USD
September 2001 16.22 USD 25.25 USD
August 2001 16.70 USD 26.00 USD
July 2001 17.61 USD 27.50 USD
June 2001 17.13 USD 26.75 USD
May 2001 18.25 USD 28.50 USD
April 2001 16.08 USD 25.20 USD
March 2001 16.53 USD 25.90 USD
February 2001 15.10 USD 23.66 USD
January 2001 15.26 USD 24.00 USD
December 2000 15.33 USD 24.10 USD
November 2000 14.63 USD 23.00 USD
October 2000 12.75 USD 20.13 USD
September 2000 14.25 USD 22.50 USD
August 2000 13.46 USD 21.25 USD
July 2000 12.15 USD 19.25 USD
June 2000 11.83 USD 18.75 USD
May 2000 10.81 USD 17.13 USD
April 2000 10.60 USD 16.88 USD
March 2000 10.56 USD 16.81 USD
February 2000 10.68 USD 17.00 USD
January 2000 9.85 USD 15.75 USD
December 1999 9.34 USD 14.94 USD
November 1999 9.03 USD 14.44 USD
October 1999 9.57 USD 15.38 USD
September 1999 9.26 USD 14.88 USD
August 1999 9.46 USD 15.19 USD
July 1999 9.14 USD 14.75 USD
June 1999 9.68 USD 15.63 USD
May 1999 9.68 USD 15.63 USD
April 1999 10.26 USD 16.63 USD
March 1999 8.87 USD 14.38 USD
February 1999 8.41 USD 13.63 USD
January 1999 8.99 USD 14.63 USD
December 1998 10.75 USD 17.50 USD
November 1998 9.87 USD 16.06 USD
October 1998 9.56 USD 15.63 USD
September 1998 8.49 USD 13.88 USD
August 1998 8.56 USD 14.00 USD
July 1998 10.96 USD 18.00 USD
June 1998 11.80 USD 19.38 USD
May 1998 11.27 USD 18.50 USD
April 1998 12.26 USD 20.19 USD
March 1998 10.93 USD 18.00 USD
February 1998 10.93 USD 18.00 USD
January 1998 10.89 USD 18.00 USD
December 1997 10.55 USD 17.44 USD
November 1997 10.89 USD 18.00 USD
October 1997 11.49 USD 19.06 USD
September 1997 11.45 USD 19.00 USD
August 1997 11.38 USD 18.88 USD
July 1997 11.76 USD 19.56 USD
June 1997 11.34 USD 18.88 USD
May 1997 10.14 USD 16.88 USD
April 1997 9.28 USD 15.50 USD
March 1997 10.10 USD 16.88 USD
February 1997 10.48 USD 17.50 USD
January 1997 9.17 USD 15.38 USD
December 1996 8.65 USD 14.50 USD
November 1996 8.65 USD 14.50 USD
October 1996 7.95 USD 13.38 USD
September 1996 7.13 USD 12.00 USD
August 1996 8.17 USD 13.75 USD
July 1996 7.70 USD 13.00 USD
June 1996 7.77 USD 13.13 USD
May 1996 6.88 USD 11.63 USD
April 1996 6.91 USD 11.72 USD
March 1996 6.26 USD 10.63 USD
February 1996 6.12 USD 10.38 USD
January 1996 5.48 USD 9.50 USD
December 1995 5.38 USD 9.31 USD
November 1995 5.22 USD 9.05 USD
October 1995 5.66 USD 9.81 USD
September 1995 5.48 USD 9.50 USD
August 1995 4.91 USD 8.50 USD
July 1995 4.69 USD 8.13 USD
June 1995 4.11 USD 7.13 USD
May 1995 4.11 USD 7.13 USD
April 1995 4.09 USD 7.09 USD
March 1995 3.82 USD 6.63 USD
February 1995 3.97 USD 6.88 USD
January 1995 3.58 USD 6.34 USD
December 1994 3.57 USD 6.33 USD
November 1994 3.60 USD 6.38 USD
October 1994 3.62 USD 6.42 USD
September 1994 3.56 USD 6.31 USD
August 1994 3.69 USD 6.55 USD
July 1994 3.38 USD 6.00 USD
June 1994 3.67 USD 6.50 USD
May 1994 3.86 USD 6.84 USD
April 1994 4.02 USD 7.13 USD
March 1994 4.37 USD 7.75 USD
February 1994 5.15 USD 9.13 USD
January 1994 5.34 USD 9.63 USD
December 1993 4.72 USD 8.50 USD
November 1993 4.51 USD 8.13 USD
October 1993 5.06 USD 9.13 USD
September 1993 4.09 USD 7.38 USD
August 1993 4.09 USD 7.38 USD
July 1993 4.02 USD 7.25 USD
June 1993 4.02 USD 7.25 USD
May 1993 3.88 USD 7.00 USD
April 1993 3.88 USD 7.00 USD
March 1993 3.75 USD 6.75 USD
February 1993 3.61 USD 6.50 USD
January 1993 3.35 USD 6.13 USD
December 1992 3.55 USD 6.50 USD
November 1992 3.04 USD 5.56 USD
October 1992 3.28 USD 6.00 USD
September 1992 3.41 USD 6.25 USD
August 1992 3.89 USD 7.13 USD
July 1992 4.23 USD 7.75 USD
June 1992 3.93 USD 7.19 USD
May 1992 3.96 USD 7.25 USD
April 1992 4.37 USD 8.00 USD
March 1992 4.98 USD 9.13 USD
February 1992 5.12 USD 9.38 USD
January 1992 4.95 USD 9.06 USD
December 1991 3.89 USD 7.13 USD
November 1991 3.69 USD 6.75 USD
October 1991 3.28 USD 6.00 USD
September 1991 2.36 USD 4.31 USD
August 1991 2.49 USD 4.56 USD
July 1991 2.12 USD 3.88 USD
June 1991 2.01 USD 3.69 USD
May 1991 1.98 USD 3.63 USD
April 1991 2.19 USD 4.00 USD
March 1991 1.98 USD 3.63 USD
February 1991 2.01 USD 3.69 USD
January 1991 0.73 USD 1.34 USD
December 1990 0.72 USD 1.31 USD
November 1990 0.70 USD 1.28 USD
October 1990 0.72 USD 1.31 USD
September 1990 0.79 USD 1.44 USD
August 1990 0.84 USD 1.53 USD
July 1990 0.96 USD 1.75 USD
June 1990 0.94 USD 1.72 USD
May 1990 0.82 USD 1.50 USD
April 1990 0.84 USD 1.53 USD
March 1990 0.87 USD 1.59 USD
February 1990 0.91 USD 1.66 USD
January 1990 0.82 USD 1.50 USD
December 1989 0.84 USD 1.53 USD
November 1989 0.91 USD 1.66 USD
October 1989 0.96 USD 1.75 USD
September 1989 1.04 USD 1.91 USD
August 1989 1.06 USD 1.94 USD
July 1989 1.11 USD 2.03 USD
June 1989 1.23 USD 2.25 USD
May 1989 0.94 USD 1.72 USD
April 1989 1.09 USD 2.00 USD
March 1989 0.94 USD 1.72 USD
February 1989 0.99 USD 1.81 USD
January 1989 0.99 USD 1.81 USD
December 1988 0.80 USD 1.47 USD
November 1988 0.82 USD 1.50 USD
October 1988 0.92 USD 1.69 USD
September 1988 0.82 USD 1.50 USD
August 1988 0.84 USD 1.53 USD
July 1988 1.02 USD 1.88 USD
June 1988 1.23 USD 2.25 USD
May 1988 1.13 USD 2.06 USD
April 1988 1.06 USD 1.94 USD
March 1988 1.30 USD 2.38 USD
February 1988 1.16 USD 2.13 USD
January 1988 1.23 USD 2.25 USD
December 1987 0.92 USD 1.69 USD
November 1987 0.75 USD 1.38 USD
October 1987 0.92 USD 1.69 USD
September 1987 1.84 USD 3.38 USD
August 1987 1.83 USD 3.34 USD
July 1987 1.83 USD 3.34 USD
June 1987 2.15 USD 3.94 USD
May 1987 1.95 USD 3.56 USD
April 1987 1.86 USD 3.41 USD
March 1987 2.00 USD 3.66 USD
February 1987 2.01 USD 3.69 USD
January 1987 2.08 USD 3.81 USD
December 1986 2.01 USD 3.69 USD
November 1986 2.29 USD 4.19 USD
October 1986 2.32 USD 4.25 USD
September 1986 2.00 USD 3.66 USD
August 1986 2.32 USD 4.25 USD
July 1986 1.25 USD 2.19 USD
June 1986 1.25 USD 2.19 USD
May 1986 1.25 USD 2.19 USD
April 1986 1.25 USD 2.19 USD
March 1986 1.25 USD 2.19 USD
February 1986 1.25 USD 2.19 USD
January 1986 1.25 USD 2.19 USD
December 1985 1.25 USD 2.19 USD
November 1985 1.29 USD 2.25 USD
October 1985 1.08 USD 1.88 USD
September 1985 1.04 USD 1.81 USD
August 1985 1.11 USD 1.94 USD
July 1985 0.86 USD 1.50 USD
June 1985 0.79 USD 1.38 USD
May 1985 0.93 USD 1.63 USD
April 1985 0.75 USD 1.31 USD
March 1985 0.79 USD 1.38 USD
February 1985 0.86 USD 1.50 USD
January 1985 1.08 USD 1.88 USD
December 1984 1.15 USD 2.00 USD
November 1984 1.15 USD 2.00 USD
October 1984 1.11 USD 1.94 USD
September 1984 0.93 USD 1.63 USD
August 1984 1.08 USD 1.88 USD
July 1984 0.72 USD 1.25 USD
June 1984 1.00 USD 1.75 USD
May 1984 1.36 USD 2.38 USD
April 1984 1.58 USD 2.75 USD
March 1984 1.58 USD 2.75 USD
February 1984 1.86 USD 3.25 USD
January 1984 2.36 USD 4.13 USD
December 1983 2.15 USD 3.75 USD
November 1983 2.22 USD 3.88 USD
October 1983 2.08 USD 3.63 USD
September 1983 2.22 USD 3.88 USD
August 1983 2.29 USD 4.00 USD
July 1983 2.08 USD 3.63 USD
June 1983 2.15 USD 3.75 USD
May 1983 2.51 USD 4.38 USD
April 1983 1.72 USD 3.00 USD
March 1983 1.86 USD 3.25 USD
February 1983 2.01 USD 3.50 USD
January 1983 2.36 USD 4.13 USD
December 1982 1.36 USD 2.38 USD
November 1982 1.58 USD 2.75 USD
October 1982 2.01 USD 3.50 USD

OPY

Price: 39.92USD

52 week price:
32.57
47.94

Dividend Yield: 1.54%

5-year range yield:
0.97%
12.73%

Forward Dividend Yield: 1.51%

Payout Ratio: 23.17%

Payout Ratio Range:
4.11%
99.01%

Dividend Per Share: 0.60 USD

Earnings Per Share: 2.59 USD

P/E Ratio: 14.54

Exchange: NYQ

Sector: Financial Services

Industry: Capital Markets

Volume: 144700

Market Capitalization: 407.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 32

DGR3: 10.75%

DGR5: 7.80%

DGR10: 3.90%

DGR20: 2.99%

Links: