Skip to main content

One Liberty Properties (NY: OLP )

22.82 -0.20 (-0.89%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 12.92 13.06 12.92 12.95 72,810 -0.03(-0.27%)
May 30, 2017 13.09 13.16 12.95 12.99 53,122 -0.12(-0.89%)
May 26, 2017 13.21 13.21 13.04 13.10 46,525 -0.10(-0.75%)
May 25, 2017 13.30 13.36 13.17 13.20 75,539 -0.07(-0.53%)
May 24, 2017 13.32 13.45 13.20 13.27 47,358 -0.01(-0.04%)
May 23, 2017 13.30 13.31 13.19 13.28 49,099 +0.01(+0.04%)
May 22, 2017 13.13 13.32 13.12 13.27 63,339 +0.13(+0.97%)
May 19, 2017 13.20 13.34 13.13 13.14 74,029 -0.07(-0.53%)
May 18, 2017 13.27 13.38 13.10 13.21 101,524 -0.06(-0.44%)
May 17, 2017 13.28 13.42 13.25 13.27 105,918 -0.06(-0.44%)
May 16, 2017 13.47 13.47 13.24 13.33 66,932 -0.13(-0.95%)
May 15, 2017 13.34 13.54 13.34 13.46 85,333 +0.12(+0.91%)
May 12, 2017 13.54 13.54 13.32 13.34 64,221 -0.22(-1.63%)
May 11, 2017 13.71 13.71 13.54 13.56 102,387 -0.21(-1.52%)
May 10, 2017 13.85 14.00 13.77 13.77 55,920 -0.09(-0.63%)
May 09, 2017 13.89 13.99 13.77 13.85 68,699 -0.03(-0.25%)
May 08, 2017 13.78 13.93 13.66 13.89 52,580 +0.10(+0.72%)
May 05, 2017 13.78 13.79 13.60 13.79 34,035 +0.05(+0.34%)
May 04, 2017 13.86 13.86 13.61 13.74 52,129 -0.13(-0.92%)
May 03, 2017 14.02 14.06 13.82 13.87 61,468 -0.17(-1.24%)
May 02, 2017 14.17 14.21 13.99 14.04 61,800 -0.10(-0.74%)
May 01, 2017 14.13 14.21 14.02 14.15 55,638 +0.05(+0.33%)
Apr 28, 2017 14.48 14.48 14.08 14.10 64,117 -0.37(-2.57%)
Apr 27, 2017 14.52 14.66 14.46 14.47 69,391 -0.04(-0.28%)
Apr 26, 2017 14.25 14.60 14.19 14.51 132,894 +0.18(+1.26%)
Apr 25, 2017 14.08 14.37 14.05 14.33 111,605 +0.27(+1.94%)
Apr 24, 2017 14.22 14.22 13.99 14.06 76,245 -0.07(-0.49%)
Apr 21, 2017 14.03 14.19 13.97 14.13 97,497 +0.04(+0.29%)
Apr 20, 2017 14.01 14.18 13.97 14.09 65,529 +0.05(+0.37%)
Apr 19, 2017 13.99 14.08 13.90 14.04 68,411 +0.02(+0.17%)
Apr 18, 2017 13.86 14.04 13.86 14.01 56,667 +0.15(+1.09%)
Apr 17, 2017 13.79 13.90 13.70 13.86 79,997 +0.10(+0.76%)
Apr 13, 2017 13.83 13.83 13.70 13.76 53,610 -0.05(-0.38%)
Apr 12, 2017 13.85 13.93 13.71 13.81 79,599 -0.06(-0.42%)
Apr 11, 2017 13.57 13.92 13.57 13.87 81,003 +0.31(+2.27%)
Apr 10, 2017 13.65 13.74 13.49 13.56 93,344 -0.13(-0.93%)
Apr 07, 2017 13.65 13.75 13.55 13.69 89,367 +0.06(+0.43%)
Apr 06, 2017 13.36 13.66 13.32 13.63 114,813 +0.23(+1.73%)
Apr 05, 2017 13.53 13.59 13.35 13.40 155,014 -0.10(-0.73%)
Apr 04, 2017 13.50 13.50 13.36 13.50 136,138 +0.03(+0.26%)
Apr 03, 2017 13.62 13.63 13.41 13.46 94,291 -0.10(-0.77%)
Mar 31, 2017 13.43 13.67 13.25 13.57 422,026 +0.14(+1.04%)
Mar 30, 2017 13.32 13.47 13.21 13.43 97,638 +0.13(+1.00%)
Mar 29, 2017 13.05 13.31 13.05 13.29 73,825 +0.16(+1.24%)
Mar 28, 2017 13.10 13.15 12.93 13.13 57,726 -0.01(-0.09%)
Mar 27, 2017 13.02 13.18 12.99 13.14 81,858 +0.11(+0.85%)
Mar 24, 2017 13.07 13.13 12.97 13.03 48,348 -0.03(-0.27%)
Mar 23, 2017 13.05 13.29 12.79 13.07 98,327 +0.09(+0.67%)
Mar 22, 2017 13.09 13.14 12.75 12.98 155,472 -0.09(-0.67%)
Mar 21, 2017 13.22 13.25 12.99 13.07 222,014 -0.03(-0.22%)
Mar 20, 2017 13.59 13.60 13.09 13.10 184,445 -0.51(-3.73%)
Mar 17, 2017 13.48 13.62 13.42 13.60 94,775 +0.13(+0.93%)
Mar 16, 2017 13.38 13.55 13.32 13.48 57,056 +0.02(+0.17%)
Mar 15, 2017 13.23 13.54 13.22 13.46 69,466 +0.25(+1.90%)
Mar 14, 2017 13.21 13.24 13.15 13.20 41,000 +0.02(+0.13%)
Mar 13, 2017 12.86 13.24 12.86 13.19 66,718 +0.32(+2.53%)
Mar 10, 2017 13.09 13.32 12.85 12.86 87,702 -0.12(-0.92%)
Mar 09, 2017 13.18 13.27 12.95 12.98 63,883 -0.22(-1.64%)
Mar 08, 2017 13.38 13.38 13.18 13.20 91,541 -0.26(-1.91%)
Mar 07, 2017 13.58 13.67 13.42 13.46 63,209 -0.19(-1.38%)
Mar 06, 2017 13.85 13.85 13.59 13.64 39,274 -0.25(-1.81%)
Mar 03, 2017 13.94 13.97 13.70 13.89 58,514 -0.07(-0.49%)
Mar 02, 2017 13.99 14.04 13.92 13.96 74,772 -0.02(-0.12%)
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.