Stockscreener 앱 받기
102.14
0.83%
-0.86
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $102.5 | $98.50 | $4.00 | 99,194.0 | -0.83% |
| 2026-10-14 | $106.5 | $100.7 | $5.84 | 152,769.0 | -3.69% |
| 2026-10-13 | $112.8 | $106.2 | $6.62 | 117,240.0 | -4.01% |
| 2026-10-12 | $115.0 | $111.2 | $3.77 | 100,427.0 | -2.21% |
| 2026-10-09 | $116.8 | $113.9 | $2.81 | 93,060.0 | -2.15% |
| 2026-10-08 | $119.2 | $115.9 | $3.21 | 111,481.0 | -1.51% |
| 2026-10-07 | $119.3 | $116.0 | $3.27 | 116,504.0 | -1.96% |
| 2026-10-06 | $125.5 | $120.6 | $4.90 | 99,738.0 | -0.90% |
| 2026-10-05 | $123.0 | $120.0 | $2.95 | 117,265.0 | +1.29% |
| 2026-10-02 | $124.0 | $119.9 | $4.11 | 184,990.0 | +0.55% |
| 2026-10-01 | $119.7 | $116.5 | $3.18 | 74,237.0 | +1.28% |
| 2026-09-30 | $120.5 | $117.5 | $3.01 | 135,975.0 | -0.62% |
| 2026-09-29 | $125.2 | $117.3 | $7.91 | 91,800.0 | -0.92% |
| 2026-09-28 | $122.3 | $118.0 | $4.33 | 84,081.0 | +0.02% |
| 2026-09-25 | $122.9 | $118.3 | $4.60 | 202,860.0 | +1.03% |
| 2026-09-24 | $118.6 | $114.4 | $4.13 | 97,178.0 | +2.78% |
| 2026-09-23 | $115.7 | $112.3 | $3.40 | 112,304.0 | +2.13% |
| 2026-09-22 | $119.0 | $111.1 | $7.98 | 180,988.0 | -5.23% |
| 2026-09-21 | $120.0 | $114.6 | $5.38 | 142,048.0 | +3.47% |
| 2026-09-18 | $115.7 | $113.4 | $2.36 | 135,516.0 | +0.76% |
| 2026-09-17 | $117.5 | $112.4 | $5.12 | 122,706.0 | +1.03% |
| 2026-09-16 | $120.5 | $110.3 | $10.18 | 179,213.0 | -5.48% |
| 2026-09-15 | $122.2 | $115.8 | $6.43 | 108,091.0 | +0.18% |
Oppenheimer Holdings Inc 주식 (OPY) 연도별 가격 이력
이 심층 분석에서는 Oppenheimer Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OPY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oppenheimer Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $125.5 | $98.50 | $26.98 | 1,266,905.0 | -13.41% |
| 2026-09 | $125.9 | $110.3 | $15.53 | 2,568,778.0 | -0.70% |
| 2026-08 | $123.7 | $106.0 | $17.72 | 2,458,194.0 | +11.42% |
| 2026-07 | $123.2 | $102.1 | $21.12 | 2,915,584.0 | +1.02% |
| 2026-06 | $113.9 | $90.00 | $23.88 | 2,490,804.0 | +15.13% |
| 2026-05 | $115.6 | $90.13 | $25.47 | 1,389,281.0 | -19.92% |
| 2026-04 | $118.8 | $87.92 | $30.84 | 1,701,526.0 | +28.36% |
| 2026-03 | $91.45 | $81.63 | $9.82 | 1,028,162.0 | +3.36% |
| 2026-02 | $94.09 | $83.04 | $11.06 | 1,183,690.0 | +2.69% |
| 2026-01 | $86.69 | $71.21 | $15.48 | 720,969.0 | +16.24% |
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.10 | $65.99 | $11.11 | 965,196.0 | +7.06% |
| 2025-11 | $70.39 | $63.81 | $6.58 | 734,035.0 | -2.48% |
| 2025-10 | $75.12 | $66.05 | $9.07 | 905,180.0 | -5.61% |
| 2025-09 | $79.99 | $69.59 | $10.40 | 1,315,434.0 | +1.85% |
| 2025-08 | $76.13 | $69.18 | $6.95 | 812,663.0 | -4.27% |
| 2025-07 | $77.83 | $64.66 | $13.17 | 1,050,098.0 | +15.27% |
| 2025-06 | $66.87 | $61.26 | $5.61 | 1,526,840.0 | +0.74% |
| 2025-05 | $66.75 | $57.41 | $9.34 | 1,038,865.0 | +10.64% |
| 2025-04 | $60.46 | $49.26 | $11.19 | 989,594.0 | -1.04% |
| 2025-03 | $66.53 | $57.68 | $8.85 | 519,202.0 | -9.65% |
| 2025-02 | $68.76 | $62.30 | $6.46 | 420,346.0 | -4.10% |
| 2025-01 | $73.12 | $61.76 | $11.36 | 460,977.0 | +7.38% |
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.25 | $61.10 | $9.15 | 694,011.0 | +5.09% |
| 2024-11 | $63.27 | $56.83 | $6.44 | 578,179.0 | +9.36% |
| 2024-10 | $59.06 | $47.39 | $11.67 | 624,548.0 | +10.30% |
| 2024-09 | $52.56 | $48.77 | $3.79 | 630,246.0 | -2.92% |
| 2024-08 | $53.43 | $47.70 | $5.73 | 868,364.0 | +2.49% |
| 2024-07 | $58.34 | $47.47 | $10.88 | 1,152,517.0 | +7.33% |
| 2024-06 | $47.93 | $44.59 | $3.34 | 1,083,591.0 | +4.88% |
| 2024-05 | $46.75 | $40.02 | $6.73 | 716,130.0 | +14.06% |
| 2024-04 | $41.70 | $36.93 | $4.77 | 500,432.0 | +0.33% |
| 2024-03 | $40.63 | $37.14 | $3.49 | 756,774.0 | +4.23% |
| 2024-02 | $40.32 | $37.23 | $3.09 | 632,929.0 | +2.46% |
| 2024-01 | $41.48 | $37.28 | $4.20 | 834,140.0 | -9.54% |
2.35%
자본화:
|
볼륨(24시간):