Stockscreener 앱 받기
70.56
0.06%
0.04
시간 외 거래:
70.56
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-18 | $71.67 | $70.03 | $1.64 | 27,237.0 | +0.06% |
| 2025-08-15 | $73.09 | $70.34 | $2.75 | 41,692.0 | -2.38% |
| 2025-08-14 | $72.84 | $71.51 | $1.33 | 24,641.0 | -1.37% |
| 2025-08-13 | $74.23 | $72.59 | $1.64 | 33,379.0 | +0.56% |
| 2025-08-12 | $73.06 | $71.02 | $2.04 | 42,644.0 | +2.55% |
| 2025-08-11 | $72.42 | $70.93 | $1.49 | 40,355.0 | -1.22% |
| 2025-08-08 | $72.48 | $71.24 | $1.24 | 36,073.0 | +0.87% |
| 2025-08-07 | $74.25 | $71.28 | $2.97 | 55,001.0 | -3.22% |
| 2025-08-06 | $74.80 | $73.11 | $1.69 | 60,872.0 | -0.03% |
| 2025-08-05 | $75.50 | $73.29 | $2.21 | 64,951.0 | -1.14% |
| 2025-08-04 | $76.13 | $74.09 | $2.04 | 53,673.0 | +1.69% |
| 2025-08-01 | $75.26 | $72.42 | $2.84 | 73,081.0 | -3.34% |
| 2025-07-31 | $76.52 | $75.00 | $1.52 | 45,854.0 | +0.08% |
| 2025-07-30 | $77.83 | $75.18 | $2.65 | 73,109.0 | +0.61% |
| 2025-07-29 | $75.58 | $74.00 | $1.58 | 94,076.0 | +1.20% |
| 2025-07-28 | $74.65 | $72.84 | $1.81 | 90,971.0 | +2.14% |
| 2025-07-25 | $74.20 | $72.00 | $2.20 | 52,166.0 | +0.22% |
| 2025-07-24 | $73.31 | $72.62 | $0.69 | 25,646.0 | -0.45% |
| 2025-07-23 | $73.12 | $72.62 | $0.4957 | 16,402.0 | +0.36% |
| 2025-07-22 | $73.22 | $71.16 | $2.06 | 67,152.0 | +1.76% |
| 2025-07-21 | $72.00 | $71.29 | $0.7065 | 30,977.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $76.13 | $70.03 | $6.10 | 580,836.0 | -6.93% |
| 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% |
1.11%
0.54%
자본화:
|
볼륨(24시간):