Stockscreener 앱 받기
44.82
0.69%
-0.31
시간 외 거래:
44.77
-0.05
-0.11%
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $45.53 | $44.64 | $0.8865 | 11,271.0 | -0.69% |
| 2024-05-16 | $46.75 | $44.91 | $1.84 | 25,617.0 | -2.15% |
| 2024-05-15 | $46.23 | $44.16 | $2.08 | 81,911.0 | +4.91% |
| 2024-05-14 | $44.24 | $43.60 | $0.6383 | 21,902.0 | +0.07% |
| 2024-05-13 | $44.17 | $43.38 | $0.7913 | 36,364.0 | +0.27% |
| 2024-05-10 | $44.01 | $42.70 | $1.31 | 61,023.0 | +2.65% |
| 2024-05-09 | $43.00 | $42.35 | $0.6499 | 40,252.0 | +0.68% |
| 2024-05-08 | $42.74 | $41.23 | $1.51 | 25,106.0 | +1.70% |
| 2024-05-07 | $42.07 | $41.51 | $0.5599 | 20,640.0 | -0.17% |
| 2024-05-06 | $42.05 | $40.83 | $1.22 | 24,080.0 | +2.25% |
| 2024-05-03 | $40.96 | $40.52 | $0.44 | 14,506.0 | +0.86% |
| 2024-05-02 | $41.09 | $40.37 | $0.721 | 15,011.0 | -0.17% |
| 2024-05-01 | $41.20 | $40.02 | $1.18 | 27,614.0 | +1.25% |
| 2024-04-30 | $41.50 | $39.75 | $1.75 | 56,332.0 | -2.98% |
| 2024-04-29 | $41.70 | $40.62 | $1.09 | 24,410.0 | +1.18% |
| 2024-04-26 | $41.24 | $39.24 | $2.00 | 33,889.0 | +4.72% |
| 2024-04-25 | $38.99 | $38.51 | $0.48 | 17,566.0 | -0.13% |
| 2024-04-24 | $39.03 | $38.52 | $0.515 | 20,712.0 | +0.80% |
| 2024-04-23 | $38.71 | $38.09 | $0.6238 | 19,906.0 | +1.82% |
| 2024-04-22 | $38.14 | $37.55 | $0.591 | 13,361.0 | +0.93% |
| 2024-04-19 | $37.88 | $37.32 | $0.565 | 12,232.0 | +0.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $46.75 | $40.02 | $6.73 | 416,568.0 | +11.91% |
| 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% |
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $45.84 | $39.50 | $6.34 | 1,484,739.0 | +1.61% |
| 2022-11 | $41.74 | $34.37 | $7.37 | 742,918.0 | +21.03% |
| 2022-10 | $34.82 | $28.41 | $6.41 | 964,287.0 | +11.10% |
| 2022-09 | $36.78 | $28.88 | $7.90 | 2,895,235.0 | -14.66% |
| 2022-08 | $38.93 | $34.30 | $4.63 | 2,262,140.0 | +8.07% |
| 2022-07 | $37.91 | $32.27 | $5.64 | 1,705,192.0 | +1.66% |
| 2022-06 | $36.49 | $31.35 | $5.14 | 2,689,521.0 | -7.48% |
| 2022-05 | $36.13 | $30.86 | $5.27 | 2,468,135.0 | +10.83% |
| 2022-04 | $44.08 | $31.69 | $12.39 | 1,537,176.0 | -26.07% |
| 2022-03 | $45.19 | $41.33 | $3.86 | 2,327,613.0 | +0.90% |
| 2022-02 | $44.26 | $40.09 | $4.17 | 1,582,741.0 | +1.89% |
| 2022-01 | $50.13 | $40.25 | $9.88 | 1,625,802.0 | -8.58% |
1.19%
1.64%
자본화:
|
볼륨(24시간):