Stockscreener 앱 받기
61.60
2.58%
1.55
Oppenheimer Holdings Inc 주식 (OPY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $61.60 | $60.19 | $1.41 | 20,564.0 | +2.58% |
| 2024-11-26 | $61.18 | $59.15 | $2.03 | 29,442.0 | -1.31% |
| 2024-11-25 | $61.74 | $60.77 | $0.97 | 25,239.0 | -0.18% |
| 2024-11-22 | $62.09 | $60.87 | $1.22 | 23,682.0 | -0.83% |
| 2024-11-21 | $61.86 | $60.27 | $1.59 | 18,755.0 | +2.11% |
| 2024-11-20 | $60.33 | $59.27 | $1.06 | 17,097.0 | +0.23% |
| 2024-11-19 | $60.38 | $59.03 | $1.35 | 12,107.0 | +0.12% |
| 2024-11-18 | $60.57 | $59.28 | $1.29 | 24,698.0 | +0.10% |
| 2024-11-15 | $60.31 | $59.35 | $0.9575 | 29,201.0 | +0.17% |
| 2024-11-14 | $60.13 | $58.89 | $1.24 | 31,153.0 | +0.74% |
| 2024-11-13 | $60.41 | $59.31 | $1.10 | 26,428.0 | -1.41% |
| 2024-11-12 | $61.70 | $60.23 | $1.48 | 50,339.0 | -2.06% |
| 2024-11-11 | $62.27 | $61.28 | $0.985 | 25,552.0 | -0.26% |
| 2024-11-08 | $62.20 | $60.47 | $1.73 | 21,390.0 | +0.69% |
| 2024-11-07 | $62.38 | $61.25 | $1.13 | 51,586.0 | -1.51% |
| 2024-11-06 | $63.27 | $60.41 | $2.86 | 49,222.0 | +4.94% |
| 2024-11-05 | $59.70 | $58.83 | $0.8676 | 33,641.0 | +0.71% |
| 2024-11-04 | $59.16 | $57.24 | $1.91 | 36,984.0 | +1.66% |
| 2024-11-01 | $57.95 | $56.83 | $1.12 | 24,017.0 | +2.57% |
| 2024-10-31 | $57.53 | $56.29 | $1.24 | 32,322.0 | -1.66% |
| 2024-10-30 | $57.72 | $57.05 | $0.67 | 35,252.0 | +0.23% |
| 2024-10-29 | $57.71 | $56.33 | $1.38 | 38,729.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $63.27 | $56.83 | $6.44 | 571,661.0 | +9.16% |
| 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% |
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% |
1.37%
자본화:
|
볼륨(24시간):