Stockscreener 앱 받기
66.47
0.84%
-0.56
시간 외 거래:
66.47
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $68.12 | $66.28 | $1.84 | 42,134.0 | -0.84% |
| 2025-11-03 | $70.39 | $66.03 | $4.36 | 53,637.0 | -3.91% |
| 2025-10-31 | $75.12 | $69.14 | $5.98 | 69,791.0 | +0.74% |
| 2025-10-30 | $69.30 | $67.73 | $1.57 | 42,514.0 | +0.62% |
| 2025-10-29 | $70.76 | $68.00 | $2.76 | 49,048.0 | -1.40% |
| 2025-10-28 | $70.69 | $68.23 | $2.45 | 40,076.0 | +0.88% |
| 2025-10-27 | $70.50 | $69.19 | $1.31 | 24,284.0 | -0.67% |
| 2025-10-24 | $69.85 | $68.85 | $1.00 | 24,820.0 | +1.25% |
| 2025-10-23 | $69.38 | $68.28 | $1.10 | 20,599.0 | -1.18% |
| 2025-10-22 | $69.65 | $68.00 | $1.65 | 41,497.0 | +1.71% |
| 2025-10-21 | $69.18 | $67.72 | $1.46 | 33,586.0 | +0.31% |
| 2025-10-20 | $68.75 | $67.61 | $1.14 | 32,200.0 | +1.61% |
| 2025-10-17 | $67.58 | $66.05 | $1.53 | 39,511.0 | +1.18% |
| 2025-10-16 | $70.31 | $66.36 | $3.95 | 31,747.0 | -4.38% |
| 2025-10-15 | $72.16 | $68.62 | $3.54 | 50,184.0 | +0.01% |
| 2025-10-14 | $69.83 | $67.50 | $2.33 | 30,329.0 | +1.34% |
| 2025-10-13 | $68.49 | $66.78 | $1.71 | 57,240.0 | +2.75% |
| 2025-10-10 | $69.08 | $66.29 | $2.79 | 40,511.0 | -3.19% |
| 2025-10-09 | $69.89 | $68.58 | $1.31 | 32,436.0 | -0.74% |
| 2025-10-08 | $71.18 | $69.37 | $1.81 | 30,543.0 | -2.08% |
| 2025-10-07 | $72.02 | $70.43 | $1.59 | 31,736.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $70.39 | $66.03 | $4.36 | 137,905.0 | -4.72% |
| 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% |
7.57%
자본화:
|
볼륨(24시간):