INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

OPPENHEIMER & CO INC's Holding History (CIK: 0000822581)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 196,100 Value ($000) $7,236 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 216,552 Value ($000) $7,265 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 331,079 Value ($000) $7,416 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 281,113 Value ($000) $6,384 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 226,206 Value ($000) $4,535 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 261,868 Value ($000) $6,143 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 262,895 Value ($000) $8,142 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 267,837 Value ($000) $11,830 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 262,236 Value ($000) $13,177 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 262,023 Value ($000) $9,315 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 275,880 Value ($000) $9,225 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 265,737 Value ($000) $8,682 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 340,529 Value ($000) $9,000 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 354,846 Value ($000) $9,144 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 397,394 Value ($000) $14,866 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 436,279 Value ($000) $21,621 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 362,453 Value ($000) $18,667 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 345,783 Value ($000) $18,424 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 304,315 Value ($000) $17,084 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 304,065 Value ($000) $19,460 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 390,321 Value ($000) $19,446 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 394,887 Value ($000) $20,447 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 366,899 Value ($000) $21,951 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 361,070 Value ($000) $19,541 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 352,500 Value ($000) $21,097 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 375,008 Value ($000) $19,325 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 398,045 Value ($000) $19,055 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 439,824 Value ($000) $23,619 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 417,541 Value ($000) $19,596 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 406,424 Value ($000) $19,220 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 421,573 Value ($000) $20,957 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 408,949 Value ($000) $21,298 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 414,598 Value ($000) $19,138 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 425,310 Value ($000) $16,195 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 432,557 Value ($000) $14,594 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 438,873 Value ($000) $15,830 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 496,328 Value ($000) $18,002 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 484,157 Value ($000) $18,278 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 482,260 Value ($000) $15,818 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 552,887 Value ($000) $17,885 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 536,016 Value ($000) $18,466 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 672,803 Value ($000) $20,279 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 489,282 Value ($000) $14,881 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 515,297 Value ($000) $16,113 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 625,681 Value ($000) $22,706 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 634,676 Value ($000) $22,099 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 721,618 Value ($000) $22,298 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 925,160 Value ($000) $23,883 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 898,158 Value ($000) $23,312 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 953,486 Value ($000) $21,855 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 835,348 Value ($000) $20,240 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	196,100	$7,236	$37.76	$32.89 - $44.02
Q3 2025	216,552	$7,265	$24.23	$18.97 - $36.30
Q2 2025	331,079	$7,416	$20.72	$17.67 - $23.90
Q1 2025	281,113	$6,384	$21.88	$18.73 - $27.55
Q4 2024	226,206	$4,535	$22.54	$18.90 - $26.43
Q3 2024	261,868	$6,143	$24.89	$18.51 - $36.93
Q2 2024	262,895	$8,142	$32.50	$29.54 - $44.94
Q1 2024	267,837	$11,830	$44.04	$40.15 - $49.64
Q4 2023	262,236	$13,177	$40.04	$31.62 - $50.60
Q3 2023	262,023	$9,315	$34.22	$30.75 - $39.41
Q2 2023	275,880	$9,225	$30.72	$26.32 - $36.37
Q1 2023	265,737	$8,682	$27.52	$24.14 - $32.11
Q4 2022	340,529	$9,000	$26.65	$23.40 - $30.22
Q3 2022	354,846	$9,144	$32.31	$24.49 - $38.36
Q2 2022	397,394	$14,866	$40.62	$34.47 - $46.63
Q1 2022	436,279	$21,621	$46.18	$40.77 - $52.20
Q4 2021	362,453	$18,667	$47.29	$44.09 - $51.64
Q3 2021	345,783	$18,424	$49.81	$47.36 - $52.58
Q2 2021	304,315	$17,084	$53.58	$48.89 - $62.29
Q1 2021	304,065	$19,460	$54.09	$44.60 - $61.34
Q4 2020	390,321	$19,446	$44.02	$39.14 - $50.47
Q3 2020	394,887	$20,447	$46.53	$41.87 - $55.21
Q2 2020	366,899	$21,951	$53.20	$45.40 - $58.04
Q1 2020	361,070	$19,541	$52.33	$38.68 - $61.12
Q4 2019	352,500	$21,097	$49.26	$42.57 - $53.35
Q3 2019	375,008	$19,325	$43.02	$39.30 - $46.78
Q2 2019	398,045	$19,055	$43.10	$37.35 - $51.61
Q1 2019	439,824	$23,619	$43.83	$38.20 - $47.63
Q4 2018	417,541	$19,596	$40.19	$36.23 - $43.46
Q3 2018	406,424	$19,220	$41.52	$37.68 - $45.31
Q2 2018	421,573	$20,957	$45.05	$39.97 - $48.96
Q1 2018	408,949	$21,298	$40.06	$35.53 - $45.45
Q4 2017	414,598	$19,138	$36.55	$31.78 - $39.99
Q3 2017	425,310	$16,195	$29.59	$27.53 - $31.84
Q2 2017	432,557	$14,594	$29.57	$27.62 - $30.83
Q1 2017	438,873	$15,830	$29.68	$28.50 - $31.39
Q4 2016	496,328	$18,002	$29.15	$27.28 - $31.08
Q3 2016	484,157	$18,278	$28.62	$26.04 - $30.83
Q2 2016	482,260	$15,818	$25.11	$23.72 - $26.54
Q1 2016	552,887	$17,885	$24.39	$22.07 - $26.88
Q4 2015	536,016	$18,466	$26.65	$23.12 - $28.13
Q3 2015	672,803	$20,279	$22.62	$19.52 - $24.07
Q2 2015	489,282	$14,881	$25.10	$23.47 - $27.05
Q1 2015	515,297	$16,113	$26.00	$22.65 - $28.76
Q4 2014	625,681	$22,706	$26.63	$22.60 - $29.08
Q3 2014	634,676	$22,099	$25.75	$23.05 - $27.10
Q2 2014	721,618	$22,298	$20.69	$19.25 - $23.47
Q1 2014	925,160	$23,883	$18.67	$17.54 - $20.17
Q4 2013	898,158	$23,312	$17.92	$16.56 - $19.36
Q3 2013	953,486	$21,855	$16.91	$16.13 - $17.82
Q2 2013	835,348	$20,240	$17.18	$15.00 - $18.96