Skip to main content

One Liberty Properties (NY: OLP )

23.48 +0.48 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.28 12.39 12.17 12.28 182,941 -0.04(-0.31%)
May 27, 2016 12.27 12.31 12.31 12.31 50,757 +0.01(+0.09%)
May 26, 2016 12.40 12.41 12.19 12.30 25,328 +0.05(+0.40%)
May 25, 2016 12.37 12.42 12.24 12.26 30,236 -0.14(-1.09%)
May 24, 2016 12.26 12.45 12.11 12.39 60,231 +0.15(+1.24%)
May 23, 2016 12.20 12.31 12.13 12.24 63,430 +0.06(+0.49%)
May 20, 2016 12.08 12.22 12.05 12.18 41,962 +0.07(+0.58%)
May 19, 2016 12.13 12.17 11.93 12.11 64,928 -0.12(-1.02%)
May 18, 2016 12.28 12.43 12.13 12.23 42,376 -0.06(-0.53%)
May 17, 2016 12.52 12.55 12.22 12.30 57,989 -0.30(-2.37%)
May 16, 2016 12.50 12.73 12.48 12.60 50,399 +0.09(+0.69%)
May 13, 2016 12.62 12.62 12.32 12.51 123,239 -0.14(-1.07%)
May 12, 2016 12.57 12.72 12.52 12.65 102,712 +0.09(+0.69%)
May 11, 2016 12.92 12.92 12.53 12.56 85,931 -0.43(-3.34%)
May 10, 2016 13.25 13.46 12.88 12.99 99,538 -0.38(-2.84%)
May 09, 2016 13.05 13.49 13.02 13.37 173,361 +0.35(+2.66%)
May 06, 2016 12.94 13.02 12.86 13.02 54,960 +0.11(+0.84%)
May 05, 2016 12.82 12.97 12.82 12.92 25,830 +0.03(+0.21%)
May 04, 2016 12.88 12.95 12.81 12.89 59,467 +0.12(+0.98%)
May 03, 2016 12.95 12.95 12.69 12.76 52,198 -0.08(-0.59%)
May 02, 2016 12.73 12.89 12.61 12.84 58,880 +0.15(+1.20%)
Apr 29, 2016 12.73 12.75 12.60 12.69 41,849 -0.03(-0.21%)
Apr 28, 2016 12.65 12.79 12.60 12.72 72,876 +0.05(+0.39%)
Apr 27, 2016 12.53 12.72 12.38 12.67 47,444 +0.12(+0.99%)
Apr 26, 2016 12.33 12.55 12.30 12.54 50,194 +0.20(+1.62%)
Apr 25, 2016 12.22 12.35 12.18 12.34 63,873 +0.14(+1.11%)
Apr 22, 2016 12.05 12.23 12.05 12.21 45,665 +0.22(+1.81%)
Apr 21, 2016 12.19 12.24 11.94 11.99 56,224 -0.23(-1.91%)
Apr 20, 2016 12.31 12.31 12.20 12.22 31,185 -0.07(-0.53%)
Apr 19, 2016 12.16 12.34 12.11 12.29 48,928 +0.16(+1.34%)
Apr 18, 2016 12.01 12.16 12.00 12.13 38,267 +0.10(+0.86%)
Apr 15, 2016 12.00 12.13 12.00 12.02 39,980 +0.01(+0.04%)
Apr 14, 2016 12.07 12.11 11.96 12.02 34,644 -0.02(-0.13%)
Apr 13, 2016 11.90 12.08 11.77 12.03 81,778 +0.14(+1.14%)
Apr 12, 2016 11.86 12.04 11.82 11.90 46,785 +0.06(+0.50%)
Apr 11, 2016 12.00 12.07 11.81 11.84 59,851 -0.12(-1.04%)
Apr 08, 2016 11.87 11.97 11.81 11.96 51,244 +0.17(+1.42%)
Apr 07, 2016 11.86 11.88 11.73 11.79 55,392 -0.03(-0.27%)
Apr 06, 2016 11.83 11.89 11.74 11.83 39,806 +0.02(+0.14%)
Apr 05, 2016 11.79 12.05 11.75 11.81 61,850 -0.01(-0.09%)
Apr 04, 2016 11.94 11.95 11.74 11.82 62,675 -0.11(-0.95%)
Apr 01, 2016 12.17 12.17 11.88 11.94 75,527 -0.21(-1.70%)
Mar 31, 2016 12.09 12.27 12.09 12.14 82,745 +0.07(+0.58%)
Mar 30, 2016 12.23 12.23 12.06 12.07 124,617 -0.04(-0.36%)
Mar 29, 2016 11.68 12.28 11.68 12.11 201,874 +0.43(+3.71%)
Mar 28, 2016 11.68 11.76 11.58 11.68 73,760 +0.11(+0.94%)
Mar 24, 2016 11.53 11.57 11.57 11.57 45,220 +0.03(+0.28%)
Mar 23, 2016 11.66 11.72 11.45 11.54 89,584 -0.20(-1.66%)
Mar 22, 2016 11.85 12.04 11.65 11.74 152,923 -0.12(-1.01%)
Mar 21, 2016 12.09 12.10 11.84 11.85 156,825 -0.13(-1.07%)
Mar 18, 2016 11.97 12.21 11.93 11.98 232,190 +0.07(+0.58%)
Mar 17, 2016 11.78 12.01 11.75 11.91 94,786 +0.12(+0.99%)
Mar 16, 2016 12.03 12.04 11.72 11.80 88,622 -0.20(-1.64%)
Mar 15, 2016 11.86 12.21 11.77 11.99 86,069 +0.27(+2.27%)
Mar 14, 2016 11.85 11.93 11.68 11.73 39,922 -0.18(-1.52%)
Mar 11, 2016 11.79 11.91 11.65 11.91 72,053 +0.17(+1.45%)
Mar 10, 2016 11.64 11.74 11.47 11.74 42,713 +0.02(+0.14%)
Mar 09, 2016 11.65 11.82 11.65 11.72 46,357 +0.07(+0.64%)
Mar 08, 2016 11.59 11.72 11.59 11.65 37,980 -0.03(-0.23%)
Mar 07, 2016 11.47 11.97 11.47 11.67 109,522 +0.18(+1.57%)
Mar 04, 2016 11.48 11.59 11.43 11.49 34,862 -0.04(-0.37%)
Mar 03, 2016 11.43 11.54 11.42 11.54 59,133 +0.12(+1.07%)
Mar 02, 2016 11.27 11.43 11.27 11.41 45,580 +0.08(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.