Oppenheimer Historical Data - OPY

OPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 27.44 0.06 0.22% 27.60 27.72 27.34 28,777
Nov 14 2019 27.38 0.18 0.66% 27.16 27.51 27.16 25,356
Nov 13 2019 27.20 -0.53 -1.91% 27.62 27.75 27.16 31,845
Nov 12 2019 27.73 0.10 0.36% 27.63 28.01 27.62 35,461
Nov 11 2019 27.63 -0.19 -0.68% 27.62 28.10 27.50 49,284
Nov 08 2019 27.82 0.03 0.11% 27.79 28.01 27.59 28,737
Nov 07 2019 27.79 0.09 0.32% 27.81 27.96 27.6797 31,252
Nov 06 2019 27.70 -0.18 -0.65% 27.86 28.00 27.66 28,855
Nov 05 2019 27.88 0.00 +0.00% 27.65 28.082 27.65 0
Nov 05 2019 27.88 0.27 0.98% 27.65 28.082 27.65 33,897
Nov 04 2019 27.61 -0.04 -0.14% 27.61 27.86 27.53 47,480
Nov 01 2019 27.65 0.00 +0.00% 27.44 27.82 27.44 0
Nov 01 2019 27.65 0.45 1.65% 27.44 27.82 27.44 32,598
Oct 31 2019 27.20 0.00 +0.00% 27.70 27.71 27.085 0
Oct 31 2019 27.20 -0.60 -2.16% 27.70 27.71 27.085 42,530
Oct 30 2019 27.80 -0.05 -0.18% 27.77 28.00 27.57 38,475
Oct 29 2019 27.85 0.54 1.98% 27.09 27.86 27.09 48,510
Oct 28 2019 27.31 -0.43 -1.55% 27.61 27.97 27.2451 55,806
Oct 25 2019 27.74 0.00 +0.00% 27.28 27.98 27.18 0
Oct 25 2019 27.74 -0.09 -0.32% 27.28 27.98 27.18 93,472
Oct 24 2019 27.83 -0.21 -0.75% 28.22 28.33 27.75 71,781
Oct 23 2019 28.04 0.03 0.11% 27.98 28.18 27.715 59,821
Oct 22 2019 28.01 0.00 +0.00% 28.38 28.44 27.99 0
Oct 22 2019 28.01 -0.28 -0.99% 28.38 28.44 27.99 35,370
Oct 21 2019 28.29 0.08 0.28% 28.39 28.60 28.15 46,171
Oct 18 2019 28.21 -0.16 -0.56% 28.25 28.60 28.15 48,716
Oct 17 2019 28.37 -0.01 -0.04% 28.52 28.665 28.17 37,039
Oct 16 2019 28.38 0.04 0.14% 28.27 28.73 28.27 29,942
Oct 15 2019 28.34 0.06 0.21% 28.28 28.73 28.23 62,614
Oct 14 2019 28.28 -0.03 -0.11% 28.17 28.44 28.065 37,675
Oct 11 2019 28.31 0.55 1.98% 28.19 31.09 28.16 78,050
Oct 10 2019 27.76 0.48 1.76% 27.46 27.82 27.40 59,275
Oct 09 2019 27.28 0.00 +0.00% 27.41 27.60 27.17 0
Oct 09 2019 27.28 0.19 0.7% 27.41 27.60 27.17 45,656
Oct 08 2019 27.09 -0.63 -2.27% 27.50 27.71 27.04 85,982
Oct 07 2019 27.72 -0.09 -0.32% 27.69 28.00 27.69 37,517
Oct 04 2019 27.81 0.31 1.13% 27.55 27.82 27.43 48,489
Oct 03 2019 27.50 -0.67 -2.38% 28.12 28.12 27.32 55,122
Oct 02 2019 28.17 -1.08 -3.69% 28.97 29.26 28.14 62,295
Oct 01 2019 29.25 -0.81 -2.69% 30.29 30.65 29.19 87,720
Sep 30 2019 30.06 -0.27 -0.89% 30.35 30.46 29.91 74,981
Sep 27 2019 30.33 0.40 1.34% 30.14 30.445 30.04 51,268
Sep 26 2019 29.93 -0.73 -2.38% 30.62 30.65 29.91 84,980
Sep 25 2019 30.66 0.00 +0.00% 30.53 30.96 30.51 0
Sep 25 2019 30.66 0.00 0.0% 30.53 30.96 30.51 37,297
Sep 24 2019 30.66 -0.35 -1.13% 31.08 31.38 30.62 30,719
Sep 23 2019 31.01 -0.19 -0.61% 30.97 31.39 30.97 28,796
Sep 20 2019 31.20 0.10 0.32% 31.08 31.54 31.025 107,544
Sep 19 2019 31.10 -0.20 -0.64% 31.26 31.82 30.98 75,792
Sep 18 2019 31.30 0.00 +0.00% 31.01 31.40 30.80 0
Sep 18 2019 31.30 0.21 0.68% 31.01 31.40 30.80 80,734
Sep 17 2019 31.09 0.17 0.55% 30.83 31.29 30.63 61,932
Sep 16 2019 30.92 0.00 +0.00% 30.92 30.92 30.92 0
Sep 16 2019 30.92 0.00 0.0% 30.92 30.92 30.92 0
Sep 13 2019 30.92 0.18 0.59% 30.93 31.50 30.7718 89,553
Sep 12 2019 30.74 0.78 2.6% 29.86 30.77 29.74 77,020
Sep 11 2019 29.96 1.07 3.7% 29.00 30.00 28.75 49,180
Sep 10 2019 28.89 0.29 1.01% 28.68 29.10 28.67 41,095
Sep 09 2019 28.60 0.61 2.18% 28.15 28.61 27.99 52,007
Sep 06 2019 27.99 -0.07 -0.25% 28.12 28.31 27.98 31,766
Sep 05 2019 28.06 0.38 1.37% 27.95 28.65 27.90 42,782
Sep 04 2019 27.68 0.12 0.44% 27.81 27.95 27.58 27,204
Sep 03 2019 27.56 0.00 +0.00% 27.60 27.97 27.41 0
Sep 03 2019 27.56 -0.20 -0.72% 27.60 27.97 27.41 46,360
Sep 02 2019 27.76 0.00 +0.00% 27.95 27.95 27.56 0
Aug 30 2019 27.76 -0.03 -0.11% 27.95 27.95 27.56 36,943
Aug 29 2019 27.79 0.40 1.46% 27.50 27.98 27.48 56,264
Aug 28 2019 27.39 0.00 +0.00% 26.77 27.40 26.67 0
Aug 28 2019 27.39 0.53 1.97% 26.77 27.40 26.67 38,167
Aug 27 2019 26.86 -0.30 -1.1% 27.15 27.27 26.73 45,691
Aug 26 2019 27.16 0.44 1.65% 26.76 27.17 26.76 48,859
Aug 23 2019 26.72 -0.23 -0.85% 26.81 27.09 26.46 63,139
Aug 22 2019 26.95 -0.02 -0.07% 27.07 27.22 26.80 32,345
Aug 21 2019 26.97 -0.21 -0.77% 27.42 27.42 26.9001 30,864
Aug 20 2019 27.18 -0.12 -0.44% 27.22 27.27 27.00 15,690


Your Recent History
NYSE
OPY
Oppenheime..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.