Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

One Liberty Properties (NY: OLP )

28.35 +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 11.65 11.81 11.37 11.41 152,961 -0.46(-3.88%)
May 28, 2020 11.70 12.19 11.49 11.87 123,176 +0.38(+3.32%)
May 27, 2020 11.83 11.88 11.21 11.49 158,724 +0.00(+0.00%)
May 26, 2020 11.29 11.63 11.13 11.49 112,497 +0.76(+7.11%)
May 22, 2020 10.96 10.96 10.36 10.72 70,715 -0.14(-1.26%)
May 21, 2020 11.07 11.24 10.79 10.86 108,359 -0.24(-2.14%)
May 20, 2020 11.13 11.40 10.92 11.10 117,805 +0.00(+0.00%)
May 19, 2020 11.08 11.35 10.82 11.10 117,419 -0.20(-1.78%)
May 18, 2020 10.49 11.50 10.49 11.30 206,570 +1.37(+13.77%)
May 15, 2020 9.933 10.02 9.466 9.933 108,504 -0.01(-0.14%)
May 14, 2020 9.602 9.962 9.278 9.947 147,653 -0.01(-0.14%)
May 13, 2020 10.14 10.26 9.775 9.962 98,213 -0.31(-3.01%)
May 12, 2020 11.20 11.31 10.24 10.27 127,634 -0.93(-8.29%)
May 11, 2020 11.55 11.70 11.11 11.20 150,747 -0.57(-4.83%)
May 08, 2020 11.10 11.83 10.95 11.77 96,973 +0.89(+8.13%)
May 07, 2020 10.58 11.14 10.48 10.88 126,271 +0.43(+4.13%)
May 06, 2020 10.73 10.96 10.31 10.45 102,673 -0.33(-3.07%)
May 05, 2020 11.34 11.50 10.69 10.78 96,031 -0.37(-3.29%)
May 04, 2020 11.21 11.44 10.85 11.15 95,982 -0.32(-2.76%)
May 01, 2020 10.86 11.50 10.57 11.47 146,293 +0.15(+1.34%)
Apr 30, 2020 12.02 12.02 11.21 11.32 141,308 -0.96(-7.80%)
Apr 29, 2020 11.84 12.47 11.80 12.27 117,515 +0.75(+6.50%)
Apr 28, 2020 11.16 11.70 11.16 11.52 95,822 +0.62(+5.68%)
Apr 27, 2020 9.998 11.08 9.998 10.90 162,461 +0.85(+8.45%)
Apr 24, 2020 10.08 10.21 9.775 10.06 100,446 -0.05(-0.50%)
Apr 23, 2020 10.31 10.71 10.08 10.11 105,019 -0.18(-1.75%)
Apr 22, 2020 10.82 10.82 10.23 10.29 100,267 -0.23(-2.19%)
Apr 21, 2020 9.962 10.57 9.753 10.52 97,952 +0.19(+1.88%)
Apr 20, 2020 10.29 10.54 10.03 10.32 114,087 -0.13(-1.24%)
Apr 17, 2020 10.12 10.82 10.12 10.45 121,285 +0.61(+6.22%)
Apr 16, 2020 10.26 10.42 9.422 9.839 136,804 -0.53(-5.13%)
Apr 15, 2020 10.89 11.07 10.21 10.37 95,248 -1.11(-9.66%)
Apr 14, 2020 12.17 12.21 11.30 11.48 111,782 -0.27(-2.33%)
Apr 13, 2020 11.78 11.89 11.24 11.75 201,021 -0.13(-1.09%)
Apr 09, 2020 10.80 11.89 10.80 11.88 205,894 +1.23(+11.55%)
Apr 08, 2020 9.782 10.66 9.386 10.65 231,076 +1.13(+11.87%)
Apr 07, 2020 10.01 10.22 9.177 9.523 149,096 +0.06(+0.61%)
Apr 06, 2020 9.667 10.06 9.105 9.465 151,112 +0.27(+2.98%)
Apr 03, 2020 8.688 9.285 8.529 9.192 191,445 +0.46(+5.28%)
Apr 02, 2020 8.868 9.375 8.335 8.731 114,465 -0.12(-1.30%)
Apr 01, 2020 9.573 9.659 8.637 8.846 160,290 -1.18(-11.77%)
Mar 31, 2020 9.775 10.21 9.422 10.03 180,806 -0.02(-0.21%)
Mar 30, 2020 9.883 10.13 9.357 10.05 140,912 +0.37(+3.79%)
Mar 27, 2020 10.23 10.23 9.559 9.681 114,756 -0.73(-6.98%)
Mar 26, 2020 9.926 10.80 9.778 10.41 120,457 +0.47(+4.71%)
Mar 25, 2020 9.041 10.62 9.005 9.940 116,519 +1.06(+11.91%)
Mar 24, 2020 8.681 8.969 8.306 8.882 149,751 +0.56(+6.75%)
Mar 23, 2020 9.559 10.06 7.752 8.321 279,075 -2.30(-21.63%)
Mar 20, 2020 9.639 10.74 9.150 10.62 323,703 +1.02(+10.63%)
Mar 19, 2020 8.577 9.751 8.063 9.597 188,004 +1.17(+13.84%)
Mar 18, 2020 10.01 10.30 6.782 8.431 292,545 -2.56(-23.27%)
Mar 17, 2020 11.32 11.37 10.07 10.99 259,588 -0.32(-2.84%)
Mar 16, 2020 12.86 13.25 11.20 11.31 163,137 -1.89(-14.34%)
Mar 13, 2020 12.27 13.20 11.90 13.20 179,389 +1.28(+10.72%)
Mar 12, 2020 14.20 14.20 11.87 11.92 176,908 -2.97(-19.93%)
Mar 11, 2020 15.61 15.62 14.88 14.89 116,332 -1.03(-6.45%)
Mar 10, 2020 16.05 16.20 15.04 15.92 118,690 -0.06(-0.39%)
Mar 09, 2020 17.01 17.10 15.81 15.98 119,572 -1.73(-9.74%)
Mar 06, 2020 17.11 17.73 16.93 17.71 93,632 +0.28(+1.60%)
Mar 05, 2020 17.43 17.57 17.16 17.43 93,258 -0.27(-1.50%)
Mar 04, 2020 17.36 17.85 17.18 17.69 73,940 +0.60(+3.51%)
Mar 03, 2020 17.36 17.60 16.96 17.09 75,675 -0.23(-1.33%)
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.