Oppenheimer Holdings Inc (OPY) stock
OPYNYSESecurity Brokers, Dealers & Flotation CompaniesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 14/3024% below fair value
$86.20−21.74 (-20.14%)
Close on Oct 30, 2026Market cap $923.03MP/E 11.6Yield 0.84%
Price history
Oppenheimer share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$86.20
-20.14% on the day
52-week range
$63.81 – $125.88
-31.5% from the high
Change over 52 weeks
+24.5%
From $69.25 on Oct 30, 2025
Average volume
121,154
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $117.56 | $125.48 | $83.12 | $86.20 | -26.92% | 2,405,706 |
| Sep 2026 | $117.16 | $125.88 | $110.35 | $117.96 | -0.70% | 2,590,007 |
| Aug 2026 | $107.14 | $123.73 | $106.00 | $118.79 | +11.39% | 2,528,153 |
| Jul 2026 | $105.71 | $123.24 | $102.12 | $106.64 | +1.04% | 2,937,540 |
| Jun 2026 | $91.54 | $113.88 | $90.00 | $105.54 | +15.13% | 2,511,458 |
| May 2026 | $114.85 | $115.60 | $90.13 | $91.67 | -19.92% | 1,424,864 |
| Apr 2026 | $90.41 | $118.77 | $87.93 | $114.48 | +28.36% | 1,721,904 |
| Mar 2026 | $86.81 | $91.45 | $81.63 | $89.19 | +3.36% | 1,047,281 |
| Feb 2026 | $84.54 | $94.10 | $83.04 | $86.29 | +2.69% | 1,193,348 |
| Jan 2026 | $72.00 | $86.69 | $71.21 | $84.03 | +16.24% | 764,852 |
| Dec 2025 | $66.87 | $77.10 | $65.99 | $72.29 | +6.26% | 1,036,303 |
| Nov 2025 | $70.05 | $70.39 | $63.81 | $68.03 | -2.48% | 734,450 |
| Oct 2025 | $73.09 | $75.12 | $66.05 | $69.76 | -5.61% | 905,606 |
| Sep 2025 | $72.01 | $79.99 | $69.59 | $73.91 | +1.85% | 1,316,102 |
| Aug 2025 | $75.26 | $76.13 | $69.18 | $72.57 | -4.27% | 815,683 |
| Jul 2025 | $65.78 | $77.83 | $64.66 | $75.81 | +15.27% | 1,132,666 |
| Jun 2025 | $65.05 | $66.87 | $61.26 | $65.77 | +0.74% | 1,558,507 |
| May 2025 | $59.50 | $66.75 | $57.41 | $65.29 | +10.64% | 1,106,478 |
| Apr 2025 | $59.04 | $60.46 | $49.26 | $59.01 | -1.04% | 998,559 |
| Mar 2025 | $65.82 | $66.53 | $57.68 | $59.63 | -9.65% | 566,371 |
| Feb 2025 | $67.33 | $68.76 | $62.30 | $66.00 | -4.10% | 423,942 |
| Jan 2025 | $64.78 | $73.12 | $61.76 | $68.82 | +7.38% | 463,670 |
| Dec 2024 | $62.00 | $70.25 | $61.10 | $64.09 | +3.86% | 725,692 |
| Nov 2024 | $57.01 | $63.27 | $56.83 | $61.71 | +9.36% | 584,250 |
| Oct 2024 | $50.10 | $59.06 | $47.39 | $56.43 | +10.30% | 629,556 |
| Sep 2024 | $52.56 | $52.56 | $48.77 | $51.16 | -2.92% | 659,171 |
| Aug 2024 | $51.42 | $53.43 | $47.70 | $52.70 | +2.49% | 874,318 |
| Jul 2024 | $48.26 | $58.35 | $47.47 | $51.42 | +7.33% | 1,163,699 |
| Jun 2024 | $45.57 | $47.93 | $44.59 | $47.91 | +4.88% | 1,086,087 |
| May 2024 | $40.02 | $46.75 | $40.02 | $45.68 | +14.06% | 717,603 |
| Apr 2024 | $39.75 | $41.71 | $36.93 | $40.05 | +0.33% | 502,953 |
| Mar 2024 | $38.21 | $40.63 | $37.14 | $39.92 | +4.23% | 756,776 |
| Feb 2024 | $37.23 | $40.32 | $37.23 | $38.30 | +2.46% | 632,929 |
| Jan 2024 | $40.95 | $41.48 | $37.28 | $37.38 | -9.54% | 834,142 |
| Dec 2023 | $39.71 | $41.91 | $39.19 | $41.32 | +3.79% | 954,595 |
| Nov 2023 | $35.11 | $41.27 | $35.11 | $39.81 | +13.52% | 1,472,236 |
| Oct 2023 | $38.33 | $38.33 | $32.82 | $35.07 | -8.46% | 1,088,155 |
| Sep 2023 | $38.23 | $39.04 | $36.47 | $38.31 | +0.55% | 886,083 |
| Aug 2023 | $38.20 | $39.27 | $37.34 | $38.10 | -0.03% | 598,790 |
| Jul 2023 | $40.40 | $42.41 | $38.11 | $38.11 | -5.15% | 749,741 |
| Jun 2023 | $38.81 | $41.59 | $38.20 | $40.18 | +2.47% | 2,798,745 |
| May 2023 | $37.22 | $39.70 | $35.75 | $39.21 | +4.87% | 1,050,209 |
| Apr 2023 | $39.15 | $39.94 | $36.49 | $37.39 | -4.50% | 830,799 |
| Mar 2023 | $43.98 | $44.99 | $37.41 | $39.15 | -11.20% | 1,726,955 |
| Feb 2023 | $47.23 | $47.94 | $43.19 | $44.09 | -7.39% | 2,026,375 |
| Jan 2023 | $42.52 | $49.32 | $42.34 | $47.61 | +12.47% | 1,863,625 |
| Dec 2022 | $41.55 | $45.84 | $39.50 | $42.33 | +1.61% | 1,484,739 |
| Nov 2022 | $34.68 | $41.74 | $34.37 | $41.66 | +21.03% | 742,918 |
| Oct 2022 | $31.36 | $34.82 | $28.41 | $34.42 | +11.10% | 964,287 |
| Sep 2022 | $36.24 | $36.78 | $28.88 | $30.98 | -14.66% | 2,895,235 |
| Aug 2022 | $35.02 | $38.93 | $34.30 | $36.30 | +8.07% | 2,262,442 |
| Jul 2022 | $33.17 | $37.91 | $32.27 | $33.59 | +1.66% | 1,735,336 |
| Jun 2022 | $35.96 | $36.49 | $31.35 | $33.04 | -7.48% | 2,709,254 |
| May 2022 | $32.22 | $36.13 | $30.86 | $35.71 | +10.83% | 2,557,812 |
| Apr 2022 | $44.05 | $44.08 | $31.69 | $32.22 | -26.07% | 1,537,176 |
| Mar 2022 | $43.17 | $45.19 | $41.33 | $43.58 | +0.90% | 2,327,613 |
| Feb 2022 | $42.52 | $44.26 | $40.09 | $43.19 | +1.89% | 1,582,741 |
| Jan 2022 | $46.70 | $50.14 | $40.25 | $42.39 | -8.58% | 1,637,927 |
| Dec 2021 | $50.31 | $50.31 | $41.71 | $46.37 | -5.44% | 2,381,387 |
| Nov 2021 | $52.17 | $54.98 | $48.96 | $49.04 | -5.78% | 1,943,473 |
| Oct 2021 | $45.36 | $53.28 | $45.27 | $52.05 | +14.93% | 2,159,670 |
| Sep 2021 | $46.68 | $47.70 | $42.43 | $45.29 | -2.79% | 2,503,773 |
| Aug 2021 | $45.10 | $47.85 | $43.31 | $46.59 | +3.65% | 1,828,915 |
| Jul 2021 | $51.13 | $51.66 | $40.75 | $44.95 | -11.59% | 1,967,591 |
| Jun 2021 | $50.51 | $55.75 | $47.99 | $50.84 | +1.74% | 2,580,635 |
| May 2021 | $52.15 | $52.45 | $45.84 | $49.97 | -2.35% | 2,065,364 |
| Apr 2021 | $39.91 | $51.62 | $39.76 | $51.17 | +27.77% | 2,140,088 |
| Mar 2021 | $38.49 | $44.38 | $38.29 | $40.05 | +5.67% | 3,179,868 |
| Feb 2021 | $35.32 | $39.65 | $35.19 | $37.90 | +9.32% | 2,554,798 |
| Jan 2021 | $31.58 | $35.50 | $29.99 | $34.67 | +10.31% | 2,284,916 |
| Dec 2020 | $29.99 | $33.55 | $29.96 | $31.43 | +6.58% | 2,110,271 |
| Nov 2020 | $25.37 | $30.33 | $24.75 | $29.49 | +17.68% | 1,728,812 |
| Oct 2020 | $22.31 | $27.38 | $21.89 | $25.06 | +12.28% | 2,726,914 |
| Sep 2020 | $24.28 | $26.79 | $21.05 | $22.32 | -8.64% | 3,289,256 |
| Aug 2020 | $21.39 | $26.39 | $21.25 | $24.43 | +15.29% | 2,334,930 |
| Jul 2020 | $21.94 | $23.50 | $20.25 | $21.19 | -2.75% | 2,376,059 |
| Jun 2020 | $21.38 | $24.94 | $19.20 | $21.79 | +2.88% | 2,214,611 |
| May 2020 | $20.50 | $22.03 | $16.72 | $21.18 | +2.92% | 1,977,060 |
| Apr 2020 | $18.97 | $22.24 | $16.98 | $20.58 | +4.15% | 1,598,448 |
| Mar 2020 | $23.89 | $24.98 | $14.21 | $19.76 | -16.73% | 2,345,518 |
| Feb 2020 | $27.69 | $28.39 | $23.33 | $23.73 | -13.87% | 837,209 |
| Jan 2020 | $27.65 | $28.50 | $25.67 | $27.55 | +0.25% | 876,796 |
| Dec 2019 | $28.51 | $28.72 | $27.43 | $27.48 | -3.61% | 883,394 |
| Nov 2019 | $27.44 | $28.71 | $27.16 | $28.51 | +4.82% | 671,037 |
| Oct 2019 | $30.29 | $30.65 | $27.04 | $27.20 | -9.51% | 1,268,228 |
| Sep 2019 | $27.60 | $31.82 | $27.41 | $30.06 | +8.29% | 1,154,427 |
| Aug 2019 | $29.22 | $29.34 | $26.20 | $27.76 | -4.74% | 1,115,288 |
| Jul 2019 | $27.37 | $30.70 | $27.05 | $29.14 | +7.05% | 1,682,404 |
| Jun 2019 | $24.62 | $27.88 | $24.16 | $27.22 | +10.47% | 1,381,360 |
| May 2019 | $26.28 | $26.80 | $24.60 | $24.64 | -6.13% | 715,720 |
| Apr 2019 | $26.22 | $26.96 | $24.66 | $26.25 | +0.88% | 941,971 |
| Mar 2019 | $28.41 | $28.79 | $24.95 | $26.02 | -7.80% | 1,458,113 |
| Feb 2019 | $27.00 | $28.75 | $25.79 | $28.22 | +4.79% | 1,072,412 |
| Jan 2019 | $25.26 | $27.96 | $24.92 | $26.93 | +5.40% | 1,331,592 |
| Dec 2018 | $28.57 | $29.24 | $23.51 | $25.55 | -10.38% | 1,800,882 |
| Nov 2018 | $30.95 | $31.77 | $27.61 | $28.51 | -7.31% | 1,848,259 |
| Oct 2018 | $31.66 | $33.86 | $27.53 | $30.76 | -2.66% | 2,010,998 |
| Sep 2018 | $31.05 | $32.25 | $30.53 | $31.60 | +1.28% | 1,341,981 |
| Aug 2018 | $29.50 | $34.15 | $28.95 | $31.20 | +5.58% | 2,756,294 |
| Jul 2018 | $27.75 | $29.90 | $27.30 | $29.55 | +5.54% | 1,303,664 |
| Jun 2018 | $28.35 | $29.80 | $27.75 | $28.00 | -0.53% | 1,345,310 |
| May 2018 | $26.85 | $29.70 | $26.25 | $28.15 | +4.84% | 1,240,190 |
| Apr 2018 | $25.65 | $27.45 | $24.30 | $26.85 | +4.27% | 991,693 |
| Mar 2018 | $26.60 | $28.40 | $25.20 | $25.75 | -3.01% | 1,301,493 |
| Feb 2018 | $28.30 | $29.05 | $25.35 | $26.55 | -3.45% | 1,426,828 |
| Jan 2018 | $26.75 | $28.75 | $26.15 | $27.50 | +2.61% | 1,265,226 |
| Dec 2017 | $26.85 | $29.00 | $26.00 | $26.80 | -0.56% | 1,276,907 |
| Nov 2017 | $21.90 | $27.80 | $21.65 | $26.95 | +23.91% | 2,509,523 |
| Oct 2017 | $17.45 | $21.85 | $17.30 | $21.75 | +25.36% | 1,372,897 |
| Sep 2017 | $16.25 | $17.80 | $15.35 | $17.35 | +6.77% | 799,219 |
| Aug 2017 | $15.95 | $16.65 | $15.50 | $16.25 | +3.17% | 616,201 |
| Jul 2017 | $16.40 | $16.85 | $15.75 | $15.75 | -3.96% | 528,725 |
| Jun 2017 | $15.65 | $16.95 | $15.57 | $16.40 | +5.13% | 506,112 |
| May 2017 | $17.40 | $17.60 | $15.10 | $15.60 | -9.83% | 538,962 |
| Apr 2017 | $17.15 | $18.30 | $16.10 | $17.30 | +1.17% | 499,311 |
| Mar 2017 | $17.00 | $17.40 | $15.95 | $17.10 | +3.01% | 738,160 |
| Feb 2017 | $17.25 | $17.60 | $15.90 | $16.60 | -2.92% | 865,891 |
| Jan 2017 | $18.80 | $19.65 | $15.80 | $17.10 | -8.06% | 660,955 |
| Dec 2016 | $17.80 | $19.65 | $17.10 | $18.60 | +5.68% | 1,108,253 |
| Nov 2016 | $14.05 | $18.90 | $13.70 | $17.60 | +25.71% | 1,277,711 |
| Oct 2016 | $14.27 | $15.25 | $13.65 | $14.00 | -2.03% | 609,689 |
| Sep 2016 | $16.03 | $16.34 | $13.74 | $14.29 | -11.08% | 640,700 |
| Aug 2016 | $15.86 | $16.49 | $15.55 | $16.07 | +2.10% | 520,000 |
| Jul 2016 | $15.44 | $16.36 | $14.06 | $15.74 | +1.81% | 459,600 |
| Jun 2016 | $15.59 | $16.66 | $14.70 | $15.46 | -1.78% | 1,031,800 |
| May 2016 | $15.17 | $15.97 | $13.63 | $15.74 | +3.01% | 1,073,600 |
| Apr 2016 | $15.63 | $16.61 | $14.12 | $15.28 | -3.17% | 467,800 |
| Mar 2016 | $14.20 | $16.30 | $14.03 | $15.78 | +11.44% | 741,800 |
| Feb 2016 | $15.18 | $15.80 | $13.80 | $14.16 | -7.63% | 849,900 |
| Jan 2016 | $16.98 | $16.98 | $13.58 | $15.33 | -11.80% | 1,006,500 |
| Dec 2015 | $17.95 | $18.00 | $15.59 | $17.38 | -2.91% | 748,200 |
| Nov 2015 | $18.23 | $19.67 | $16.82 | $17.90 | -2.45% | 1,127,300 |
| Oct 2015 | $19.90 | $21.18 | $17.10 | $18.35 | -8.30% | 1,204,600 |
| Sep 2015 | $19.56 | $22.02 | $17.57 | $20.01 | +0.30% | 2,682,400 |
| Aug 2015 | $22.84 | $23.15 | $17.40 | $19.95 | -12.11% | 1,445,400 |
| Jul 2015 | $26.42 | $27.01 | $21.94 | $22.70 | -13.62% | 869,500 |
| Jun 2015 | $26.17 | $27.99 | $25.51 | $26.28 | +1.31% | 910,100 |
| May 2015 | $23.91 | $26.24 | $23.27 | $25.94 | +8.58% | 950,900 |
| Apr 2015 | $23.42 | $24.64 | $22.30 | $23.89 | +1.83% | 590,900 |
| Mar 2015 | $21.15 | $24.43 | $20.60 | $23.46 | +11.18% | 1,006,600 |
| Feb 2015 | $19.68 | $21.30 | $19.34 | $21.10 | +6.84% | 715,400 |
| Jan 2015 | $23.44 | $23.72 | $19.04 | $19.75 | -15.05% | 504,700 |
| Dec 2014 | $22.73 | $23.93 | $21.24 | $23.25 | +1.57% | 600,200 |
| Nov 2014 | $24.45 | $24.70 | $21.98 | $22.89 | -6.76% | 517,100 |
| Oct 2014 | $20.27 | $24.62 | $19.97 | $24.55 | +21.23% | 847,000 |
| Sep 2014 | $24.33 | $24.70 | $19.76 | $20.25 | -16.18% | 789,100 |
| Aug 2014 | $22.92 | $24.48 | $21.36 | $24.16 | +5.87% | 559,500 |
| Jul 2014 | $23.97 | $24.80 | $22.48 | $22.82 | -4.88% | 497,600 |
| Jun 2014 | $22.90 | $24.87 | $22.40 | $23.99 | +4.30% | 480,200 |
| May 2014 | $25.46 | $25.83 | $21.11 | $23.00 | -9.66% | 799,100 |
| Apr 2014 | $28.06 | $28.94 | $24.63 | $25.46 | -9.23% | 854,500 |
| Mar 2014 | $27.29 | $29.91 | $25.37 | $28.05 | +2.71% | 1,254,600 |
| Feb 2014 | $23.58 | $27.56 | $22.26 | $27.31 | +16.31% | 793,300 |
| Jan 2014 | $24.79 | $24.93 | $23.04 | $23.48 | -5.25% | 626,700 |
| Dec 2013 | $23.41 | $24.88 | $22.45 | $24.78 | +6.67% | 527,400 |
| Nov 2013 | $19.78 | $23.49 | $17.12 | $23.23 | +17.15% | 417,900 |
| Oct 2013 | $17.79 | $20.34 | $16.66 | $19.83 | +11.59% | 581,300 |
| Sep 2013 | $17.61 | $18.24 | $16.51 | $17.77 | +1.54% | 774,400 |
| Aug 2013 | $19.37 | $19.37 | $16.80 | $17.50 | -8.66% | 255,600 |
| Jul 2013 | $19.15 | $19.75 | $18.50 | $19.16 | +0.63% | 465,700 |
| Jun 2013 | $19.66 | $20.00 | $17.62 | $19.04 | -4.13% | 403,700 |
| May 2013 | $18.37 | $19.99 | $17.82 | $19.86 | +7.35% | 478,400 |
| Apr 2013 | $19.47 | $20.03 | $16.75 | $18.50 | -4.98% | 525,100 |
| Mar 2013 | $18.61 | $21.00 | $18.61 | $19.47 | +3.02% | 561,000 |
| Feb 2013 | $17.18 | $19.89 | $16.97 | $18.90 | +11.11% | 894,300 |
| Jan 2013 | $17.81 | $17.81 | $15.55 | $17.01 | -1.51% | 651,800 |
| Dec 2012 | $16.24 | $17.45 | $15.50 | $17.27 | +7.20% | 462,900 |
| Nov 2012 | $16.34 | $16.91 | $14.84 | $16.11 | -1.04% | 460,000 |
| Oct 2012 | $16.03 | $16.48 | $14.31 | $16.28 | +2.07% | 439,800 |
| Sep 2012 | $14.98 | $18.00 | $14.74 | $15.95 | +6.90% | 624,400 |
| Aug 2012 | $14.00 | $15.51 | $13.30 | $14.92 | +7.26% | 711,200 |
| Jul 2012 | $15.79 | $16.38 | $13.21 | $13.91 | -11.51% | 557,200 |
| Jun 2012 | $13.59 | $15.94 | $13.15 | $15.72 | +12.13% | 693,000 |
| May 2012 | $17.01 | $17.50 | $13.60 | $14.02 | -17.82% | 623,500 |
| Apr 2012 | $17.34 | $18.75 | $15.88 | $17.06 | -1.67% | 527,820 |
| Mar 2012 | $16.87 | $18.50 | $15.56 | $17.35 | +3.64% | 534,600 |
| Feb 2012 | $17.65 | $19.69 | $16.61 | $16.74 | -4.01% | 451,200 |
| Jan 2012 | $16.53 | $19.69 | $15.52 | $17.44 | +8.32% | 650,600 |
| Dec 2011 | $15.45 | $17.06 | $14.85 | $16.10 | +4.14% | 773,900 |
| Nov 2011 | $17.15 | $18.49 | $12.47 | $15.46 | -12.01% | 1,036,000 |
| Oct 2011 | $15.88 | $19.45 | $14.36 | $17.57 | +9.54% | 903,000 |
| Sep 2011 | $19.89 | $20.12 | $15.47 | $16.04 | -19.19% | 866,800 |
| Aug 2011 | $26.25 | $26.25 | $16.11 | $19.85 | -23.30% | 1,551,900 |
| Jul 2011 | $28.03 | $28.98 | $25.14 | $25.88 | -8.26% | 526,900 |
| Jun 2011 | $28.22 | $28.25 | $25.00 | $28.21 | -0.77% | 984,600 |
| May 2011 | $30.75 | $30.75 | $27.00 | $28.43 | -7.42% | 905,500 |
| Apr 2011 | $33.75 | $34.87 | $29.79 | $30.71 | -8.36% | 534,500 |
| Mar 2011 | $32.78 | $33.93 | $28.35 | $33.51 | +2.10% | 686,500 |
| Feb 2011 | $26.22 | $32.89 | $25.52 | $32.82 | +25.75% | 751,100 |
| Jan 2011 | $26.44 | $27.59 | $24.63 | $26.10 | -0.42% | 543,900 |
| Dec 2010 | $24.16 | $27.76 | $23.59 | $26.21 | +11.11% | 765,800 |
| Nov 2010 | $25.63 | $27.20 | $23.17 | $23.59 | -7.31% | 444,400 |
| Oct 2010 | $28.06 | $28.82 | $24.37 | $25.45 | -8.94% | 537,400 |
| Sep 2010 | $23.75 | $27.96 | $23.45 | $27.95 | +19.96% | 516,600 |
| Aug 2010 | $29.00 | $29.86 | $22.11 | $23.30 | -18.62% | 859,400 |
| Jul 2010 | $24.03 | $28.71 | $22.70 | $28.63 | +19.54% | 857,300 |
| Jun 2010 | $27.78 | $27.79 | $23.79 | $23.95 | -14.25% | 1,222,900 |
| May 2010 | $29.09 | $30.41 | $24.55 | $27.93 | -3.92% | 979,200 |
| Apr 2010 | $25.65 | $29.31 | $25.27 | $29.07 | +13.96% | 602,300 |
| Mar 2010 | $25.00 | $27.20 | $24.92 | $25.51 | +2.00% | 891,900 |
| Feb 2010 | $27.32 | $29.13 | $24.11 | $25.01 | -8.42% | 1,172,600 |
| Jan 2010 | $33.45 | $33.63 | $26.40 | $27.31 | -17.79% | 571,200 |
| Dec 2009 | $31.86 | $34.16 | $29.38 | $33.22 | +5.49% | 1,033,000 |
| Nov 2009 | $25.61 | $31.93 | $25.00 | $31.49 | +23.49% | 1,336,300 |
| Oct 2009 | $24.31 | $28.82 | $22.85 | $25.50 | +4.72% | 1,016,600 |
| Sep 2009 | $25.72 | $27.58 | $23.81 | $24.35 | -5.69% | 758,200 |
| Aug 2009 | $28.50 | $29.47 | $24.88 | $25.82 | -7.82% | 821,500 |
| Jul 2009 | $21.48 | $30.38 | $20.56 | $28.01 | +32.31% | 1,485,100 |
| Jun 2009 | $15.00 | $22.83 | $14.63 | $21.17 | +42.46% | 2,379,600 |
| May 2009 | $10.73 | $15.20 | $10.41 | $14.86 | +38.62% | 2,962,800 |
| Apr 2009 | $10.09 | $12.24 | $8.99 | $10.72 | +7.41% | 1,182,100 |
| Mar 2009 | $8.62 | $12.49 | $6.70 | $9.98 | +14.71% | 1,245,500 |
| Feb 2009 | $13.17 | $14.25 | $8.28 | $8.70 | -34.34% | 555,400 |
| Jan 2009 | $12.97 | $14.72 | $10.86 | $13.25 | +2.87% | 605,800 |
| Dec 2008 | $12.15 | $13.70 | $9.60 | $12.88 | +0.55% | 1,016,300 |
| Nov 2008 | $16.97 | $18.07 | $7.70 | $12.81 | -26.25% | 1,156,300 |
| Oct 2008 | $24.85 | $25.62 | $14.00 | $17.37 | -30.10% | 1,063,200 |
| Sep 2008 | $27.09 | $28.20 | $20.51 | $24.85 | -6.54% | 1,015,100 |
| Aug 2008 | $29.99 | $30.79 | $25.05 | $26.59 | -10.71% | 1,204,800 |
| Jul 2008 | $27.64 | $31.51 | $22.10 | $29.78 | +5.38% | 1,842,300 |
| Jun 2008 | $32.65 | $33.04 | $27.27 | $28.26 | -12.64% | 1,140,700 |
| May 2008 | $37.01 | $39.15 | $30.56 | $32.35 | -13.39% | 1,118,700 |
| Apr 2008 | $43.55 | $47.00 | $37.35 | $37.35 | -13.84% | 1,159,700 |
| Mar 2008 | $44.24 | $46.00 | $40.00 | $43.35 | -6.01% | 1,533,800 |
| Feb 2008 | $45.43 | $49.38 | $42.48 | $46.12 | +5.90% | 965,500 |
| Jan 2008 | $42.42 | $44.50 | $34.50 | $43.55 | +2.83% | 960,200 |
| Dec 2007 | $40.80 | $42.92 | $36.99 | $42.35 | +3.04% | 735,200 |
| Nov 2007 | $42.40 | $48.19 | $39.47 | $41.10 | -3.79% | 844,000 |
| Oct 2007 | $41.75 | $45.50 | $37.75 | $42.72 | +2.77% | 1,180,200 |
| Sep 2007 | $46.70 | $46.82 | $36.00 | $41.57 | -11.18% | 1,350,000 |
| Aug 2007 | $54.80 | $56.29 | $39.09 | $46.80 | -14.22% | 1,455,000 |
| Jul 2007 | $51.75 | $57.50 | $51.08 | $54.56 | +5.94% | 1,127,100 |
| Jun 2007 | $44.53 | $51.50 | $42.95 | $51.50 | +15.01% | 603,000 |
| May 2007 | $38.90 | $45.00 | $38.90 | $44.78 | +14.82% | 614,700 |
| Apr 2007 | $33.21 | $39.35 | $31.15 | $39.00 | +17.40% | 344,100 |
| Mar 2007 | $34.30 | $34.37 | $31.80 | $33.22 | -2.12% | 355,600 |
| Feb 2007 | $36.06 | $36.87 | $32.79 | $33.94 | -5.46% | 161,900 |
| Jan 2007 | $33.60 | $37.66 | $32.75 | $35.90 | +7.49% | 438,100 |
| Dec 2006 | $34.68 | $34.98 | $30.45 | $33.40 | -2.99% | 309,500 |
| Nov 2006 | $35.85 | $35.86 | $32.10 | $34.43 | -4.31% | 270,700 |
| Oct 2006 | $28.44 | $36.24 | $26.85 | $35.98 | +26.78% | 356,800 |
| Sep 2006 | $29.99 | $32.90 | $28.23 | $28.38 | -5.31% | 297,500 |
| Aug 2006 | $28.94 | $31.50 | $26.70 | $29.97 | +2.67% | 438,200 |
| Jul 2006 | $26.55 | $29.58 | $23.61 | $29.19 | +8.92% | 614,200 |
| Jun 2006 | $27.35 | $30.50 | $25.60 | $26.80 | -2.90% | 552,900 |
| May 2006 | $26.55 | $29.15 | $25.92 | $27.60 | +4.94% | 391,600 |
| Apr 2006 | $21.56 | $27.28 | $20.74 | $26.30 | +21.20% | 489,000 |
| Mar 2006 | $20.54 | $21.70 | $20.00 | $21.70 | +5.85% | 215,000 |
| Feb 2006 | $20.43 | $20.96 | $20.20 | $20.50 | +0.34% | 127,400 |
| Jan 2006 | $19.90 | $20.70 | $19.71 | $20.43 | +2.20% | 204,500 |
| Dec 2005 | $19.25 | $20.20 | $19.25 | $19.99 | +2.25% | 206,900 |
| Nov 2005 | $18.91 | $19.82 | $18.85 | $19.55 | +2.89% | 400,700 |
| Oct 2005 | $19.82 | $19.95 | $18.30 | $19.00 | -4.52% | 117,200 |
| Sep 2005 | $20.55 | $21.24 | $19.68 | $19.90 | -5.42% | 183,300 |
| Aug 2005 | $21.09 | $21.35 | $20.26 | $21.04 | -0.66% | 152,900 |
| Jul 2005 | $21.52 | $21.67 | $19.26 | $21.18 | -2.04% | 124,100 |
| Jun 2005 | $20.13 | $22.50 | $20.13 | $21.62 | +6.08% | 85,000 |
| May 2005 | $20.40 | $20.96 | $19.28 | $20.38 | +0.39% | 98,800 |
| Apr 2005 | $22.15 | $23.48 | $19.85 | $20.30 | -8.52% | 169,000 |
| Mar 2005 | $23.17 | $23.67 | $22.02 | $22.19 | -4.64% | 81,600 |
| Feb 2005 | $24.35 | $25.43 | $23.00 | $23.27 | -4.24% | 89,600 |
| Jan 2005 | $25.33 | $25.50 | $23.75 | $24.30 | -4.82% | 116,600 |
| Dec 2004 | $26.50 | $26.91 | $24.85 | $25.53 | -4.60% | 109,800 |
| Nov 2004 | $22.70 | $27.00 | $21.92 | $26.76 | +17.63% | 121,700 |
| Oct 2004 | $23.73 | $23.73 | $21.25 | $22.75 | -4.45% | 97,600 |
| Sep 2004 | $23.48 | $23.96 | $23.45 | $23.81 | +1.28% | 80,600 |
| Aug 2004 | $23.66 | $24.23 | $23.37 | $23.51 | -0.47% | 105,500 |
| Jul 2004 | $27.63 | $27.80 | $22.70 | $23.62 | -14.94% | 129,000 |
| Jun 2004 | $26.50 | $28.26 | $26.27 | $27.77 | +3.70% | 81,900 |
| May 2004 | $30.60 | $30.76 | $26.23 | $26.78 | -12.77% | 63,500 |
| Apr 2004 | $32.22 | $32.22 | $30.46 | $30.70 | -5.01% | 65,000 |
| Mar 2004 | $33.10 | $33.52 | $30.96 | $32.32 | -1.91% | 201,400 |
| Feb 2004 | $33.70 | $33.90 | $32.86 | $32.95 | -2.14% | 107,300 |
| Jan 2004 | $33.80 | $34.40 | $31.55 | $33.67 | -0.62% | 162,100 |
| Dec 2003 | $35.05 | $35.10 | $33.71 | $33.88 | -3.34% | 85,600 |
| Nov 2003 | $34.00 | $35.05 | $33.95 | $35.05 | +3.36% | 115,400 |
| Oct 2003 | $29.24 | $34.19 | $29.15 | $33.91 | +16.45% | 156,300 |
| Sep 2003 | $28.80 | $29.25 | $27.90 | $29.12 | +1.46% | 147,100 |
| Aug 2003 | $27.75 | $29.30 | $27.00 | $28.70 | +3.39% | 122,600 |
| Jul 2003 | $27.85 | $28.15 | $25.50 | $27.76 | -0.72% | 113,300 |
| Jun 2003 | $29.40 | $29.85 | $27.90 | $27.96 | -4.57% | 147,700 |
| May 2003 | $24.55 | $29.30 | $24.45 | $29.30 | +19.59% | 123,200 |
| Apr 2003 | $22.75 | $24.65 | $22.25 | $24.50 | +7.60% | 164,700 |
| Mar 2003 | $22.90 | $23.12 | $22.06 | $22.77 | -1.00% | 81,900 |
| Feb 2003 | $23.70 | $23.70 | $22.78 | $23.00 | -3.04% | 54,500 |
| Jan 2003 | $25.10 | $25.24 | $23.72 | $23.72 | -6.06% | 91,900 |
| Dec 2002 | $23.40 | $28.45 | $22.65 | $25.25 | +7.40% | 227,500 |
| Nov 2002 | $21.28 | $23.75 | $21.24 | $23.51 | +10.38% | 70,400 |
| Oct 2002 | $21.25 | $21.60 | $19.77 | $21.30 | +0.24% | 165,200 |
| Sep 2002 | $21.90 | $22.00 | $20.90 | $21.25 | -3.32% | 124,300 |
| Aug 2002 | $21.10 | $22.25 | $20.60 | $21.98 | +3.78% | 111,500 |
| Jul 2002 | $21.90 | $23.15 | $20.00 | $21.18 | -3.73% | 125,300 |
| Jun 2002 | $24.00 | $24.21 | $21.26 | $22.00 | -8.33% | 251,000 |
| May 2002 | $23.71 | $24.05 | $23.55 | $24.00 | +0.84% | 86,000 |
| Apr 2002 | $24.85 | $25.70 | $23.31 | $23.80 | -4.76% | 153,300 |
| Mar 2002 | $25.55 | $25.60 | $24.85 | $24.99 | -2.38% | 66,800 |
| Feb 2002 | $27.60 | $27.70 | $25.40 | $25.60 | -7.41% | 48,300 |
| Jan 2002 | $28.18 | $28.88 | $27.15 | $27.65 | -2.30% | 98,200 |
| Dec 2001 | $27.10 | $28.35 | $26.68 | $28.30 | +3.66% | 69,900 |
| Nov 2001 | $23.70 | $27.30 | $23.70 | $27.30 | +14.71% | 70,300 |
| Oct 2001 | $25.15 | $25.20 | $23.15 | $23.80 | -5.74% | 155,400 |
| Sep 2001 | $25.90 | $26.00 | $24.30 | $25.25 | -2.88% | 83,900 |
| Aug 2001 | $27.30 | $27.45 | $24.79 | $26.00 | -5.45% | 177,700 |
| Jul 2001 | $26.75 | $28.40 | $26.50 | $27.50 | +2.80% | 45,400 |
| Jun 2001 | $28.50 | $29.25 | $25.05 | $26.75 | -6.14% | 192,800 |
| May 2001 | $25.00 | $28.50 | $24.75 | $28.50 | +13.10% | 109,100 |
| Apr 2001 | $26.00 | $27.05 | $24.90 | $25.20 | -2.70% | 168,000 |
| Mar 2001 | $23.50 | $27.60 | $23.20 | $25.90 | +9.47% | 108,900 |
| Feb 2001 | $24.05 | $26.14 | $23.65 | $23.66 | -1.42% | 89,600 |
| Jan 2001 | $24.00 | $24.18 | $22.00 | $24.00 | -0.39% | 138,600 |
| Dec 2000 | $23.00 | $24.09 | $22.09 | $24.09 | +4.76% | 93,100 |
| Nov 2000 | $20.13 | $23.00 | $20.13 | $23.00 | +14.29% | 85,900 |
| Oct 2000 | $22.38 | $22.38 | $19.88 | $20.13 | -10.56% | 100,300 |
| Sep 2000 | $21.38 | $23.00 | $20.75 | $22.50 | +5.88% | 164,100 |
| Aug 2000 | $19.13 | $21.44 | $18.63 | $21.25 | +10.39% | 149,500 |
| Jul 2000 | $18.63 | $19.88 | $18.44 | $19.25 | +2.67% | 90,300 |
| Jun 2000 | $17.13 | $18.88 | $16.63 | $18.75 | +9.49% | 353,300 |
| May 2000 | $16.88 | $18.38 | $16.69 | $17.13 | +1.48% | 169,900 |
| Apr 2000 | $16.81 | $17.56 | $16.50 | $16.88 | +0.37% | 358,400 |
| Mar 2000 | $17.00 | $17.00 | $15.69 | $16.81 | -1.10% | 261,400 |
| Feb 2000 | $15.75 | $17.13 | $15.63 | $17.00 | +7.94% | 217,700 |
| Jan 2000 | $15.13 | $15.88 | $14.56 | $15.75 | +5.44% | 220,300 |
| Dec 1999 | $14.44 | $15.25 | $14.31 | $14.94 | +3.46% | 394,300 |
| Nov 1999 | $15.44 | $15.88 | $14.44 | $14.44 | -6.10% | 319,700 |
| Oct 1999 | $15.00 | $16.13 | $14.63 | $15.38 | +3.36% | 255,700 |
| Sep 1999 | $15.13 | $15.25 | $14.50 | $14.88 | -2.06% | 271,400 |
| Aug 1999 | $14.88 | $16.25 | $14.50 | $15.19 | +2.97% | 216,700 |
| Jul 1999 | $15.50 | $16.00 | $14.38 | $14.75 | -5.60% | 197,300 |
| Jun 1999 | $15.88 | $15.94 | $14.50 | $15.63 | 0.00% | 173,200 |
| May 1999 | $16.50 | $17.88 | $15.56 | $15.63 | -6.02% | 220,500 |
| Apr 1999 | $14.31 | $18.00 | $14.31 | $16.63 | +15.65% | 502,800 |
| Mar 1999 | $13.75 | $14.44 | $13.25 | $14.38 | +5.50% | 267,900 |
| Feb 1999 | $14.50 | $19.94 | $13.63 | $13.63 | -6.84% | 1,212,900 |
| Jan 1999 | $17.63 | $17.63 | $14.38 | $14.63 | -16.43% | 151,800 |
| Dec 1998 | $15.94 | $17.88 | $15.00 | $17.50 | +8.95% | 171,300 |
| Nov 1998 | $15.75 | $17.50 | $15.75 | $16.06 | +2.80% | 132,000 |
| Oct 1998 | $13.75 | $15.75 | $13.31 | $15.63 | +12.61% | 428,300 |
| Sep 1998 | $14.44 | $14.75 | $13.56 | $13.88 | -0.89% | 185,100 |
| Aug 1998 | $17.75 | $17.75 | $14.00 | $14.00 | -22.22% | 472,400 |
| Jul 1998 | $19.50 | $19.88 | $17.81 | $18.00 | -7.10% | 234,000 |
| Jun 1998 | $18.50 | $19.38 | $17.63 | $19.38 | +4.73% | 176,100 |
| May 1998 | $20.44 | $21.00 | $18.25 | $18.50 | -8.36% | 254,000 |
| Apr 1998 | $18.06 | $22.19 | $17.75 | $20.19 | +12.15% | 375,400 |
| Mar 1998 | $18.00 | $18.50 | $17.38 | $18.00 | 0.00% | 245,400 |
| Feb 1998 | $18.19 | $18.38 | $17.50 | $18.00 | 0.00% | 228,300 |
| Jan 1998 | $17.63 | $18.25 | $16.50 | $18.00 | +3.23% | 199,600 |
| Dec 1997 | $17.88 | $18.50 | $17.06 | $17.44 | -3.13% | 107,600 |
| Nov 1997 | $19.25 | $19.50 | $17.63 | $18.00 | -5.57% | 169,600 |
| Oct 1997 | $19.06 | $21.50 | $18.13 | $19.06 | +0.33% | 234,300 |
| Sep 1997 | $18.75 | $19.25 | $18.25 | $19.00 | +0.66% | 216,200 |
| Aug 1997 | $19.38 | $20.00 | $17.63 | $18.88 | -3.51% | 121,000 |
| Jul 1997 | $19.00 | $21.00 | $17.75 | $19.56 | +3.64% | 260,700 |
| Jun 1997 | $16.88 | $20.88 | $16.63 | $18.88 | +11.85% | 316,500 |
| May 1997 | $15.50 | $16.88 | $14.88 | $16.88 | +8.87% | 256,000 |
| Apr 1997 | $16.75 | $17.00 | $14.75 | $15.50 | -8.15% | 228,700 |
| Mar 1997 | $17.38 | $18.00 | $16.75 | $16.88 | -3.57% | 190,100 |
| Feb 1997 | $15.50 | $18.38 | $15.38 | $17.50 | +13.82% | 421,800 |
| Jan 1997 | $14.50 | $16.13 | $14.00 | $15.38 | +6.03% | 390,800 |
| Dec 1996 | $14.50 | $14.63 | $14.00 | $14.50 | 0.00% | 178,300 |
| Nov 1996 | $13.50 | $14.63 | $13.25 | $14.50 | +8.41% | 261,800 |
| Oct 1996 | $11.88 | $13.38 | $11.63 | $13.38 | +11.46% | 597,200 |
| Sep 1996 | $13.50 | $13.75 | $11.75 | $12.00 | -12.73% | 301,500 |
| Aug 1996 | $13.00 | $14.50 | $12.63 | $13.75 | +5.77% | 606,800 |
| Jul 1996 | $13.25 | $14.13 | $11.25 | $13.00 | -0.95% | 866,000 |
| Jun 1996 | $11.63 | $13.44 | $11.38 | $13.13 | +12.90% | 762,900 |
| May 1996 | $11.72 | $11.88 | $11.00 | $11.63 | -0.80% | 247,400 |
| Apr 1996 | $10.88 | $12.13 | $10.63 | $11.72 | +10.29% | 443,700 |
| Mar 1996 | $10.75 | $10.88 | $9.88 | $10.63 | +2.41% | 230,000 |
| Feb 1996 | $9.38 | $10.75 | $9.00 | $10.38 | +9.21% | 450,600 |
| Jan 1996 | $9.23 | $9.75 | $8.50 | $9.50 | +2.01% | 183,000 |
| Dec 1995 | $8.88 | $9.38 | $8.13 | $9.31 | +2.94% | 190,000 |
| Nov 1995 | $10.00 | $10.00 | $9.00 | $9.05 | -7.80% | 83,900 |
| Oct 1995 | $9.50 | $10.50 | $9.25 | $9.81 | +3.29% | 125,000 |
| Sep 1995 | $8.50 | $9.63 | $8.38 | $9.50 | +11.76% | 197,500 |
| Aug 1995 | $8.13 | $9.00 | $8.13 | $8.50 | +4.62% | 107,000 |
| Jul 1995 | $7.13 | $8.38 | $7.00 | $8.13 | +14.04% | 63,500 |
| Jun 1995 | $7.13 | $7.63 | $6.88 | $7.13 | 0.00% | 31,200 |
| May 1995 | $7.00 | $7.75 | $7.00 | $7.13 | +0.44% | 20,800 |
| Apr 1995 | $6.63 | $7.44 | $6.63 | $7.09 | +7.08% | 48,800 |
| Mar 1995 | $6.50 | $6.88 | $6.25 | $6.63 | -3.64% | 41,500 |
| Feb 1995 | $6.33 | $6.88 | $6.25 | $6.88 | +8.37% | 37,900 |
| Jan 1995 | $6.63 | $6.75 | $6.34 | $6.34 | +0.25% | 56,500 |
| Dec 1994 | $6.38 | $6.75 | $6.33 | $6.33 | -0.74% | 46,800 |
| Nov 1994 | $6.42 | $7.25 | $6.38 | $6.38 | -0.73% | 47,100 |
| Oct 1994 | $6.31 | $6.63 | $6.13 | $6.42 | +1.73% | 36,500 |
| Sep 1994 | $6.55 | $6.88 | $6.31 | $6.31 | -3.58% | 15,900 |
| Aug 1994 | $6.00 | $6.75 | $6.00 | $6.55 | +9.12% | 62,000 |
| Jul 1994 | $6.00 | $6.50 | $5.75 | $6.00 | -7.69% | 131,000 |
| Jun 1994 | $6.84 | $7.25 | $6.06 | $6.50 | -5.02% | 69,500 |
| May 1994 | $7.50 | $7.75 | $6.50 | $6.84 | -3.95% | 71,900 |
| Apr 1994 | $7.88 | $7.88 | $6.63 | $7.13 | -8.06% | 39,600 |
| Mar 1994 | $9.25 | $9.25 | $7.75 | $7.75 | -15.07% | 71,900 |
| Feb 1994 | $9.25 | $9.75 | $8.13 | $9.13 | -5.19% | 97,000 |
| Jan 1994 | $8.50 | $9.88 | $8.50 | $9.63 | +13.24% | 60,900 |
| Dec 1993 | $8.13 | $9.13 | $8.13 | $8.50 | +4.62% | 27,500 |
| Nov 1993 | $9.13 | $9.63 | $8.13 | $8.13 | -10.96% | 96,100 |
| Oct 1993 | $7.38 | $9.13 | $6.88 | $9.13 | +23.73% | 77,800 |
| Sep 1993 | $7.63 | $7.75 | $7.13 | $7.38 | 0.00% | 32,300 |
| Aug 1993 | $7.00 | $7.63 | $6.88 | $7.38 | +1.72% | 50,500 |
| Jul 1993 | $7.38 | $8.00 | $6.88 | $7.25 | 0.00% | 68,200 |
| Jun 1993 | $7.00 | $7.50 | $6.75 | $7.25 | +3.57% | 211,600 |
| May 1993 | $7.00 | $7.13 | $6.50 | $7.00 | 0.00% | 25,200 |
| Apr 1993 | $6.38 | $7.75 | $6.38 | $7.00 | +3.70% | 18,400 |
| Mar 1993 | $6.25 | $7.13 | $6.25 | $6.75 | +3.85% | 27,900 |
| Feb 1993 | $6.13 | $6.75 | $6.00 | $6.50 | +6.12% | 34,200 |
| Jan 1993 | $6.50 | $6.63 | $6.00 | $6.13 | -5.77% | 40,000 |
| Dec 1992 | $5.75 | $7.00 | $5.50 | $6.50 | +13.04% | 70,500 |
| Nov 1992 | $6.00 | $6.00 | $5.38 | $5.75 | -4.17% | 42,800 |
| Oct 1992 | $6.25 | $6.25 | $5.38 | $6.00 | -4.00% | 26,300 |
| Sep 1992 | $7.13 | $7.13 | $6.13 | $6.25 | -12.28% | 16,800 |
| Aug 1992 | $7.50 | $7.63 | $6.63 | $7.13 | -8.06% | 61,300 |
| Jul 1992 | $7.00 | $7.75 | $7.00 | $7.75 | +5.08% | 38,700 |
| Jun 1992 | $7.00 | $7.50 | $6.00 | $7.38 | +5.36% | 34,200 |
| May 1992 | $7.75 | $8.25 | $6.88 | $7.00 | -9.68% | 21,700 |
| Apr 1992 | $8.88 | $9.13 | $7.75 | $7.75 | -12.68% | 57,700 |
| Mar 1992 | $9.25 | $10.25 | $8.75 | $8.88 | -2.74% | 78,500 |
| Feb 1992 | $8.88 | $10.25 | $8.75 | $9.13 | +2.82% | 101,000 |
| Jan 1992 | $6.88 | $9.25 | $6.63 | $8.88 | +29.09% | 111,100 |
| Dec 1991 | $6.50 | $7.38 | $5.63 | $6.88 | +5.77% | 43,900 |
| Nov 1991 | $5.75 | $7.38 | $5.75 | $6.50 | +13.04% | 112,500 |
| Oct 1991 | $4.13 | $6.25 | $4.13 | $5.75 | +39.39% | 54,400 |
| Sep 1991 | $4.38 | $4.75 | $4.13 | $4.13 | -5.71% | 5,300 |
| Aug 1991 | $3.75 | $4.75 | $3.63 | $4.38 | +16.67% | 50,800 |
| Jul 1991 | $3.50 | $4.25 | $3.50 | $3.75 | +7.14% | 29,900 |
| Jun 1991 | $3.50 | $4.13 | $3.50 | $3.50 | 0.00% | 29,400 |
| May 1991 | $3.88 | $4.13 | $3.38 | $3.50 | -9.68% | 134,200 |
| Apr 1991 | $3.38 | $4.38 | $3.38 | $3.88 | +14.81% | 77,500 |
| Mar 1991 | $3.50 | $4.00 | $3.25 | $3.38 | -3.57% | 148,000 |
| Feb 1991 | $1.25 | $4.00 | $1.25 | $3.50 | +194.74% | 138,400 |
| Jan 1991 | $1.19 | $1.50 | $1.19 | $1.19 | 0.00% | 3,200 |
| Dec 1990 | $1.13 | $1.50 | $1.13 | $1.19 | +5.56% | 8,300 |
| Nov 1990 | $1.19 | $1.50 | $1.13 | $1.13 | -5.26% | 13,800 |
| Oct 1990 | $1.25 | $1.63 | $1.19 | $1.19 | -5.00% | 13,700 |
| Sep 1990 | $1.44 | $1.63 | $1.25 | $1.25 | -13.04% | 10,800 |
| Aug 1990 | $1.63 | $1.88 | $1.31 | $1.44 | -11.54% | 36,700 |
| Jul 1990 | $1.63 | $1.94 | $1.50 | $1.63 | 0.00% | 56,400 |
| Jun 1990 | $1.38 | $2.25 | $1.38 | $1.63 | +18.18% | 48,700 |
| May 1990 | $1.44 | $1.63 | $1.38 | $1.38 | -4.35% | 2,800 |
| Apr 1990 | $1.56 | $1.75 | $1.44 | $1.44 | -8.00% | 21,600 |
| Mar 1990 | $1.56 | $1.88 | $1.56 | $1.56 | 0.00% | 41,800 |
| Feb 1990 | $1.38 | $1.75 | $1.38 | $1.56 | +13.64% | 5,600 |
| Jan 1990 | $1.44 | $1.75 | $1.38 | $1.38 | -4.35% | 41,200 |
| Dec 1989 | $1.56 | $1.75 | $1.44 | $1.44 | -8.00% | 30,700 |
| Nov 1989 | $1.75 | $1.88 | $1.56 | $1.56 | -7.41% | 27,800 |
| Oct 1989 | $1.81 | $2.13 | $1.69 | $1.69 | -6.90% | 208,700 |
| Sep 1989 | $1.88 | $2.00 | $1.81 | $1.81 | -3.33% | 125,400 |
| Aug 1989 | $1.94 | $2.13 | $1.81 | $1.88 | -3.23% | 135,200 |
| Jul 1989 | $2.19 | $2.31 | $1.88 | $1.94 | -11.43% | 15,200 |
| Jun 1989 | $1.69 | $2.31 | $1.69 | $2.19 | +34.62% | 31,500 |
| May 1989 | $1.94 | $2.00 | $1.63 | $1.63 | -16.13% | 38,900 |
| Apr 1989 | $1.69 | $2.25 | $1.69 | $1.94 | +14.81% | 38,800 |
| Mar 1989 | $1.75 | $1.88 | $1.63 | $1.69 | -3.57% | 70,900 |
| Feb 1989 | $1.69 | $1.94 | $1.69 | $1.75 | +3.70% | 38,500 |
| Jan 1989 | $1.31 | $2.00 | $1.31 | $1.69 | +28.57% | 4,700 |
| Dec 1988 | $1.38 | $1.63 | $1.31 | $1.31 | -4.55% | 14,500 |
| Nov 1988 | $1.63 | $1.75 | $1.38 | $1.38 | -15.38% | 9,100 |
| Oct 1988 | $1.38 | $1.88 | $1.38 | $1.63 | +18.18% | 11,800 |
| Sep 1988 | $1.38 | $1.69 | $1.38 | $1.38 | 0.00% | 16,300 |
| Aug 1988 | $1.75 | $2.00 | $1.38 | $1.38 | -21.43% | 33,900 |
| Jul 1988 | $2.13 | $2.38 | $1.75 | $1.75 | -17.65% | 20,200 |
| Jun 1988 | $1.94 | $2.38 | $1.94 | $2.13 | +9.68% | 6,300 |
| May 1988 | $1.81 | $2.38 | $1.75 | $1.94 | +6.90% | 20,900 |
| Apr 1988 | $2.25 | $2.38 | $1.81 | $1.81 | -19.44% | 11,500 |
| Mar 1988 | $2.00 | $2.50 | $2.00 | $2.25 | +12.50% | 11,300 |
| Feb 1988 | $2.25 | $2.50 | $2.00 | $2.00 | -5.88% | 18,300 |
| Jan 1988 | $1.50 | $2.38 | $1.50 | $2.13 | +41.67% | 42,100 |
| Dec 1987 | $1.25 | $2.00 | $1.13 | $1.50 | +20.00% | 69,500 |
| Nov 1987 | $1.50 | $1.63 | $1.19 | $1.25 | -16.67% | 37,800 |
| Oct 1987 | $3.25 | $3.50 | $1.38 | $1.50 | -53.85% | 77,000 |
| Sep 1987 | $3.25 | $3.50 | $3.00 | $3.25 | 0.00% | 45,100 |
| Aug 1987 | $3.25 | $3.50 | $3.19 | $3.25 | 0.00% | 4,200 |
| Jul 1987 | $3.88 | $4.00 | $3.25 | $3.25 | -16.13% | 98,400 |
| Jun 1987 | $3.50 | $4.13 | $3.44 | $3.88 | +10.71% | 67,800 |
| May 1987 | $3.56 | $4.38 | $3.50 | $3.50 | +5.66% | 84,100 |
| Apr 1987 | $3.63 | $4.06 | $3.25 | $3.31 | -7.02% | 75,800 |
| Mar 1987 | $3.63 | $3.75 | $3.13 | $3.56 | -1.72% | 86,000 |
| Feb 1987 | $3.75 | $4.25 | $3.44 | $3.63 | -3.33% | 158,400 |
| Jan 1987 | $3.63 | $4.13 | $3.44 | $3.75 | +3.45% | 145,500 |
| Dec 1986 | $4.06 | $4.19 | $3.63 | $3.63 | -12.12% | 344,200 |
| Nov 1986 | $4.13 | $4.75 | $3.88 | $4.13 | 0.00% | 59,500 |
| Oct 1986 | $3.56 | $4.38 | $3.44 | $4.13 | +15.79% | 84,900 |
| Sep 1986 | $4.13 | $4.44 | $3.56 | $3.56 | -13.64% | 106,500 |
| Aug 1986 | $2.19 | $4.38 | $2.19 | $4.13 | +88.57% | 14,000 |
| Jul 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jun 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| May 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Apr 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Mar 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Feb 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Jan 1986 | $2.19 | $2.19 | $2.19 | $2.19 | 0.00% | 0 |
| Dec 1985 | $2.25 | $2.44 | $2.13 | $2.19 | -2.78% | 68,100 |
| Nov 1985 | $1.88 | $2.50 | $1.88 | $2.25 | +20.00% | 112,200 |
| Oct 1985 | $1.81 | $2.13 | $1.75 | $1.88 | +3.45% | 20,200 |
| Sep 1985 | $1.94 | $2.00 | $1.75 | $1.81 | -6.45% | 37,300 |
| Aug 1985 | $1.50 | $2.13 | $1.50 | $1.94 | +29.17% | 45,300 |
| Jul 1985 | $1.38 | $1.94 | $1.38 | $1.50 | +9.09% | 7,700 |
| Jun 1985 | $1.63 | $1.63 | $1.38 | $1.38 | -15.38% | 14,000 |
| May 1985 | $1.31 | $1.88 | $1.31 | $1.63 | +23.81% | 3,000 |
| Apr 1985 | $1.38 | $1.63 | $1.31 | $1.31 | -4.55% | 1,500 |
| Mar 1985 | $1.50 | $1.88 | $1.38 | $1.38 | -8.33% | 7,300 |
| Feb 1985 | $1.88 | $2.00 | $1.50 | $1.50 | -20.00% | 9,900 |
| Jan 1985 | $2.00 | $2.13 | $1.88 | $1.88 | -6.25% | 4,300 |
| Dec 1984 | $2.00 | $2.25 | $1.88 | $2.00 | 0.00% | 13,000 |
| Nov 1984 | $1.94 | $2.63 | $1.94 | $2.00 | +3.23% | 2,100 |
| Oct 1984 | $1.63 | $2.38 | $1.63 | $1.94 | +19.23% | 3,900 |
| Sep 1984 | $1.88 | $2.00 | $1.63 | $1.63 | -13.33% | 100 |
| Aug 1984 | $1.31 | $2.63 | $1.31 | $1.88 | +50.00% | 30,400 |
| Jul 1984 | $1.75 | $1.75 | $1.25 | $1.25 | -28.57% | 2,400 |
| Jun 1984 | $2.50 | $2.88 | $1.75 | $1.75 | -26.32% | 7,500 |
| May 1984 | $2.75 | $3.25 | $2.25 | $2.38 | -13.64% | 7,100 |
| Apr 1984 | $2.75 | $3.13 | $2.63 | $2.75 | 0.00% | 5,900 |
| Mar 1984 | $3.38 | $4.00 | $2.75 | $2.75 | -15.38% | 17,500 |
| Feb 1984 | $4.13 | $4.38 | $3.13 | $3.25 | -21.21% | 7,800 |
| Jan 1984 | $3.75 | $5.00 | $3.75 | $4.13 | +10.00% | 22,700 |
| Dec 1983 | $3.88 | $4.25 | $3.50 | $3.75 | -3.23% | 23,300 |
| Nov 1983 | $3.63 | $4.25 | $3.50 | $3.88 | +6.90% | 36,400 |
| Oct 1983 | $3.88 | $4.25 | $3.50 | $3.63 | -6.45% | 12,400 |
| Sep 1983 | $4.00 | $4.50 | $3.75 | $3.88 | -3.13% | 25,900 |
| Aug 1983 | $3.63 | $4.38 | $3.25 | $4.00 | +10.34% | 13,500 |
| Jul 1983 | $3.75 | $4.25 | $3.50 | $3.63 | -3.33% | 5,600 |
| Jun 1983 | $4.38 | $4.50 | $3.75 | $3.75 | -14.29% | 5,000 |
| May 1983 | $3.00 | $5.25 | $2.88 | $4.38 | +45.83% | 52,900 |
| Apr 1983 | $3.25 | $3.50 | $2.94 | $3.00 | -7.69% | 4,000 |
| Mar 1983 | $3.50 | $3.75 | $3.13 | $3.25 | -7.14% | 12,600 |
| Feb 1983 | $4.13 | $4.63 | $3.50 | $3.50 | -15.15% | 27,200 |
| Jan 1983 | $2.38 | $4.50 | $2.38 | $4.13 | +73.68% | 30,400 |
| Dec 1982 | $2.75 | $3.13 | $2.25 | $2.38 | -13.64% | 8,100 |
| Nov 1982 | $3.50 | $3.88 | $2.75 | $2.75 | -21.43% | 9,500 |
| Oct 1982 | $3.88 | $4.75 | $3.50 | $3.50 | – | 49,900 |
Seasonality
OPY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -0.7% | -3.1% | 3.5% | 1.4% | 3.5% | 1.4% | 4.5% | -1.1% | 2.1% | 8.7% | 1.0% |
| Months up | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 16.2% | 2.9% | 3.4% | 28.4% | -19.8% | 15.1% | 1.0% | 11.6% | -0.7% | -26.9% | ||
| 2025 | 7.4% | -3.8% | -9.7% | -1.0% | 11.0% | 0.7% | 15.3% | -4.0% | 1.8% | -5.6% | -2.2% | 7.7% |
| 2024 | -9.5% | 2.9% | 4.2% | 0.3% | 14.5% | 4.9% | 7.3% | 2.9% | -2.9% | 10.3% | 9.7% | 3.9% |
| 2023 | 12.5% | -7.1% | -11.2% | -4.5% | 5.3% | 2.5% | -5.2% | 0.4% | 0.6% | -8.5% | 14.0% | 3.8% |
| 2022 | -8.6% | 2.2% | 0.9% | -26.1% | 11.4% | -7.5% | 1.7% | 8.5% | -14.7% | 11.1% | 21.5% | 1.6% |
| 2021 | 10.3% | 9.7% | 5.7% | 27.8% | -2.1% | 1.7% | -11.6% | 4.0% | -2.8% | 14.9% | -5.5% | -3.3% |
| 2020 | 0.3% | -13.5% | -16.7% | 4.2% | 3.6% | 2.9% | -2.8% | 15.8% | -8.6% | 12.3% | 18.2% | 9.9% |
| 2019 | 5.4% | 5.2% | -7.8% | 0.9% | -5.7% | 10.5% | 7.1% | -4.3% | 8.3% | -9.5% | 5.3% | -3.6% |
| 2018 | 2.6% | -3.0% | -3.0% | 4.3% | 5.2% | -0.5% | 5.5% | 5.9% | 1.3% | -2.7% | -7.0% | -10.4% |
| 2017 | -8.1% | -2.3% | 3.0% | 1.2% | -9.2% | 5.1% | -4.0% | 3.9% | 6.8% | 25.4% | 24.5% | -0.6% |