OPY

Oppenheimer Historical Data

OPY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 21.81 0.62 2.93% 21.39 21.87 21.25 63,407
Jul 31 2020 21.19 -0.05 -0.24% 21.25 21.56 20.94 80,383
Jul 30 2020 21.24 0.64 3.11% 20.84 21.62 20.62 75,647
Jul 29 2020 20.60 0.27 1.33% 20.40 20.71 20.25 77,176
Jul 28 2020 20.33 -1.17 -5.44% 21.28 21.49 20.33 63,582
Jul 27 2020 21.50 0.05 0.23% 21.71 21.73 21.26 133,958
Jul 24 2020 21.45 -0.60 -2.72% 22.14 22.40 21.41 60,022
Jul 23 2020 22.05 0.45 2.08% 21.49 22.20 21.49 93,130
Jul 22 2020 21.60 -0.38 -1.73% 21.94 22.1299 21.48 83,786
Jul 21 2020 21.98 0.39 1.81% 21.68 21.99 21.55 156,446
Jul 20 2020 21.59 -0.44 -2.0% 21.93 21.93 21.23 60,067
Jul 17 2020 22.03 -0.18 -0.81% 22.30 22.385 21.94 150,952
Jul 16 2020 22.21 -0.53 -2.33% 22.52 23.50 22.05 113,239
Jul 15 2020 22.74 0.52 2.34% 22.84 23.27 22.53 155,756
Jul 14 2020 22.22 0.70 3.25% 21.93 22.46 21.80 86,322
Jul 13 2020 21.52 0.23 1.08% 21.50 22.21 21.49 117,919
Jul 10 2020 21.29 0.92 4.52% 20.34 21.32 20.29 76,152
Jul 09 2020 20.37 -0.88 -4.14% 21.25 21.25 20.27 69,086
Jul 08 2020 21.25 -0.50 -2.3% 21.69 22.26 21.01 109,972
Jul 07 2020 21.75 -0.91 -4.02% 22.37 22.71 21.73 139,693
Jul 06 2020 22.66 0.82 3.75% 22.40 22.76 22.175 219,475
Jul 03 2020 21.84 0.00 +0.00% 21.98 22.19 21.75 0
Jul 02 2020 21.84 0.40 1.87% 21.98 22.19 21.75 138,455
Jul 01 2020 21.44 -0.35 -1.61% 21.94 22.22 21.40 114,400
Jun 30 2020 21.79 1.33 6.5% 20.31 22.00 20.31 175,358
Jun 29 2020 20.46 1.09 5.63% 19.57 20.77 19.57 105,185
Jun 26 2020 19.37 -0.55 -2.76% 19.62 19.92 19.20 154,672
Jun 25 2020 19.92 0.18 0.91% 19.62 19.93 19.5301 94,904
Jun 24 2020 19.74 -0.74 -3.61% 20.08 20.34 19.72 78,302
Jun 23 2020 20.48 0.48 2.4% 20.46 20.69 20.2589 71,634
Jun 22 2020 20.00 -0.01 -0.05% 20.00 20.16 19.56 71,921
Jun 19 2020 20.01 -1.36 -6.36% 20.66 21.27 19.87 97,828
Jun 18 2020 21.37 0.15 0.71% 20.96 21.40 20.39 87,900
Jun 17 2020 21.22 -0.34 -1.58% 21.70 21.86 21.20 82,584
Jun 16 2020 21.56 0.07 0.33% 22.00 22.22 21.2301 110,239
Jun 15 2020 21.49 -0.12 -0.56% 20.87 21.74 20.87 74,884
Jun 12 2020 21.61 0.68 3.25% 21.81 21.96 21.11 117,261
Jun 11 2020 20.93 -1.54 -6.85% 21.42 21.72 20.88 112,015
Jun 10 2020 22.47 -1.15 -4.87% 23.37 23.68 22.41 101,376
Jun 09 2020 23.62 -0.80 -3.28% 24.05 24.05 23.17 87,158
Jun 08 2020 24.42 0.98 4.18% 24.07 24.94 23.76 122,428
Jun 05 2020 23.44 0.98 4.36% 23.00 23.90 23.00 170,363
Jun 04 2020 22.46 0.57 2.6% 21.61 22.52 21.61 98,540
Jun 03 2020 21.89 0.40 1.86% 21.79 22.2669 21.66 78,366
Jun 02 2020 21.49 0.03 0.14% 21.55 21.985 21.26 52,273
Jun 01 2020 21.46 0.28 1.32% 21.38 22.02 21.25 68,739
May 29 2020 21.18 -0.16 -0.75% 21.02 21.4214 20.90 65,905
May 28 2020 21.34 -0.23 -1.07% 22.03 22.03 21.27 82,491
May 27 2020 21.57 0.49 2.32% 21.50 21.9885 21.33 107,521
May 26 2020 21.08 0.78 3.84% 21.13 21.50 21.01 93,667
May 25 2020 20.30 0.00 +0.00% 20.67 20.67 20.11 0
May 22 2020 20.30 -0.26 -1.26% 20.67 20.67 20.11 47,728
May 21 2020 20.56 -0.29 -1.39% 20.86 21.28 20.48 49,460
May 20 2020 20.85 0.32 1.56% 20.94 21.30 20.77 101,924
May 19 2020 20.53 -0.39 -1.86% 20.78 21.19 20.22 81,941
May 18 2020 20.92 1.42 7.28% 20.29 20.99 20.26 138,190
May 15 2020 19.50 1.40 7.73% 18.05 19.50 17.96 139,733
May 14 2020 18.10 0.37 2.09% 17.30 18.23 16.72 108,475
May 13 2020 17.73 -1.08 -5.74% 18.70 18.80 17.66 93,489
May 12 2020 18.81 -0.83 -4.23% 19.68 19.95 18.81 103,659
May 11 2020 19.64 -0.25 -1.26% 19.59 19.9545 19.05 90,862
May 08 2020 19.89 1.05 5.57% 19.24 20.00 19.23 74,019
May 07 2020 18.84 0.61 3.35% 18.23 19.37 18.23 144,715
May 06 2020 18.23 -0.03 -0.16% 18.32 18.62 17.90 86,470


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.