XNYS
Datos históricos de Oppenheimer Holdings Inc.
Oppenheimer Holdings Inc. · OPY
$113.94
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:01 UTC
- Variación en el periodo
- +70.93%
- Máximo
- US$125.88
- 8 de septiembre de 2026
- Mínimo
- US$63.81
- 17 de noviembre de 2025
- Volumen medio diario
- 0.08 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 116.57 | 116.75 | 113.94 | 113.94 | −2.15% | 93,060.424 |
| 8 oct 2026 | 117.70 | 119.15 | 115.94 | 116.44 | −1.51% | 111,480.832 |
| 7 oct 2026 | 118.16 | 119.26 | 115.98 | 118.22 | −1.96% | 116,504.249 |
| 6 oct 2026 | 122.07 | 125.48 | 120.58 | 120.58 | −0.90% | 99,738.209 |
| 5 oct 2026 | 121.47 | 123.00 | 120.05 | 121.68 | +1.29% | 117,265.353 |
| 2 oct 2026 | 121.40 | 124.02 | 119.91 | 120.13 | +0.55% | 184,989.788 |
| 1 oct 2026 | 117.56 | 119.67 | 116.49 | 119.47 | +1.28% | 74,237.247 |
| 30 sep 2026 | 118.81 | 120.52 | 117.51 | 117.96 | −0.62% | 135,974.984 |
| 29 sep 2026 | 119.60 | 125.25 | 117.34 | 118.70 | −0.92% | 93,815.684 |
| 28 sep 2026 | 119.60 | 122.34 | 118.01 | 119.80 | +0.02% | 84,081.118 |
| 25 sep 2026 | 118.33 | 122.93 | 118.33 | 119.78 | +1.03% | 202,859.973 |
| 24 sep 2026 | 115.89 | 118.56 | 114.43 | 118.56 | +2.78% | 97,178.908 |
| 23 sep 2026 | 112.39 | 115.74 | 112.34 | 115.35 | +2.13% | 112,303.743 |
| 22 sep 2026 | 118.39 | 119.04 | 111.05 | 112.94 | −5.23% | 180,988.419 |
| 21 sep 2026 | 117.44 | 119.99 | 114.61 | 119.17 | +3.47% | 146,449.281 |
| 18 sep 2026 | 113.99 | 115.72 | 113.36 | 115.17 | +0.76% | 145,772.42 |
| 17 sep 2026 | 114.25 | 117.51 | 112.39 | 114.30 | +1.03% | 123,308.271 |
| 16 sep 2026 | 119.83 | 120.53 | 110.35 | 113.13 | −5.48% | 179,218.623 |
| 15 sep 2026 | 121.27 | 122.22 | 115.79 | 119.69 | +0.18% | 108,092.583 |
| 14 sep 2026 | 121.93 | 124.01 | 119.48 | 119.48 | −3.09% | 111,599.731 |
| 11 sep 2026 | 125.44 | 125.44 | 121.58 | 123.29 | −0.44% | 93,462.716 |
| 10 sep 2026 | 123.00 | 125.76 | 122.72 | 123.83 | +0.90% | 86,708.489 |
| 9 sep 2026 | 121.90 | 124.74 | 121.23 | 122.73 | −0.32% | 95,713.617 |
| 8 sep 2026 | 122.25 | 125.88 | 122.20 | 123.13 | +0.20% | 97,509.353 |
| 4 sep 2026 | 123.60 | 123.60 | 119.41 | 122.89 | −1.48% | 92,429.907 |
| 3 sep 2026 | 118.47 | 125.55 | 118.47 | 124.74 | +6.29% | 180,481.886 |
| 2 sep 2026 | 119.94 | 122.28 | 117.16 | 117.36 | −1.88% | 71,407.792 |
| 1 sep 2026 | 117.16 | 121.87 | 116.92 | 119.61 | +0.69% | 150,662.991 |
| 31 ago 2026 | 118.53 | 119.30 | 117.09 | 118.79 | −0.18% | 79,612.006 |
| 28 ago 2026 | 120.15 | 123.73 | 119.01 | 119.01 | −0.82% | 88,702.224 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.