Stockscreener 앱 받기
72.43
0.89%
-0.65
시간 외 거래:
72.43
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $74.15 | $71.95 | $2.20 | 35,165.0 | -0.89% |
| 2025-12-12 | $77.10 | $72.61 | $4.49 | 51,888.0 | +0.70% |
| 2025-12-11 | $73.05 | $72.00 | $1.05 | 31,414.0 | +0.82% |
| 2025-12-10 | $73.00 | $70.04 | $2.96 | 60,184.0 | +1.93% |
| 2025-12-09 | $71.86 | $67.90 | $3.96 | 50,937.0 | +3.85% |
| 2025-12-08 | $69.08 | $67.84 | $1.24 | 30,325.0 | +0.19% |
| 2025-12-05 | $68.75 | $66.73 | $2.02 | 57,532.0 | -0.91% |
| 2025-12-04 | $69.58 | $68.21 | $1.37 | 24,323.0 | -0.33% |
| 2025-12-03 | $68.75 | $66.01 | $2.74 | 27,819.0 | +2.58% |
| 2025-12-02 | $68.13 | $65.99 | $2.14 | 52,980.0 | -0.50% |
| 2025-12-01 | $68.42 | $66.87 | $1.55 | 19,085.0 | -1.03% |
| 2025-11-28 | $68.38 | $67.59 | $0.79 | 11,866.0 | +0.16% |
| 2025-11-26 | $68.38 | $66.69 | $1.69 | 27,929.0 | +0.41% |
| 2025-11-25 | $67.70 | $65.66 | $2.04 | 45,952.0 | +1.38% |
| 2025-11-24 | $67.39 | $66.32 | $1.08 | 28,675.0 | +0.97% |
| 2025-11-21 | $67.70 | $65.46 | $2.24 | 35,041.0 | +0.69% |
| 2025-11-20 | $67.28 | $65.24 | $2.04 | 47,509.0 | -0.89% |
| 2025-11-19 | $66.60 | $64.05 | $2.55 | 40,722.0 | +3.10% |
| 2025-11-18 | $66.19 | $63.85 | $2.34 | 46,411.0 | -0.31% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.10 | $65.99 | $11.11 | 476,817.0 | +6.47% |
| 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% |
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.91 | $39.19 | $2.72 | 954,587.0 | +3.79% |
| 2023-11 | $41.27 | $35.11 | $6.16 | 1,471,806.0 | +13.52% |
| 2023-10 | $38.33 | $32.82 | $5.51 | 1,088,053.0 | -8.46% |
| 2023-09 | $39.04 | $36.47 | $2.57 | 885,913.0 | +0.55% |
| 2023-08 | $39.27 | $37.34 | $1.93 | 598,790.0 | -0.03% |
| 2023-07 | $42.41 | $38.11 | $4.30 | 749,606.0 | -5.15% |
| 2023-06 | $41.59 | $38.20 | $3.39 | 2,775,956.0 | +2.47% |
| 2023-05 | $39.70 | $35.74 | $3.96 | 1,038,915.0 | +4.87% |
| 2023-04 | $39.94 | $36.49 | $3.45 | 830,799.0 | -4.50% |
| 2023-03 | $44.99 | $37.41 | $7.58 | 1,726,955.0 | -11.20% |
| 2023-02 | $47.94 | $43.19 | $4.75 | 2,026,375.0 | -7.39% |
| 2023-01 | $49.32 | $42.34 | $6.98 | 1,863,625.0 | +12.47% |
9.60%
0.97%
자본화:
|
볼륨(24시간):