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, 2022 22.76 22.96 22.50 22.85 83,121 -0.04(-0.18%)
May 27, 2022 22.70 22.95 22.66 22.89 59,852 +0.52(+2.35%)
May 26, 2022 22.25 22.63 22.21 22.36 51,888 +0.17(+0.79%)
May 25, 2022 22.30 22.52 22.08 22.19 58,958 -0.07(-0.34%)
May 24, 2022 21.68 22.31 21.35 22.26 61,751 +0.58(+2.69%)
May 23, 2022 21.73 22.05 21.57 21.68 67,340 -0.14(-0.65%)
May 20, 2022 22.17 22.17 21.51 21.82 76,669 +0.13(+0.61%)
May 19, 2022 21.75 22.10 21.34 21.69 106,326 -0.05(-0.23%)
May 18, 2022 22.59 22.59 21.60 21.74 81,560 -0.77(-3.44%)
May 17, 2022 21.91 22.65 21.91 22.51 68,856 +0.66(+3.01%)
May 16, 2022 21.65 22.07 21.50 21.85 65,706 +0.22(+1.00%)
May 13, 2022 21.30 21.70 21.05 21.64 82,679 +0.52(+2.44%)
May 12, 2022 21.43 21.63 20.82 21.12 104,218 -0.32(-1.48%)
May 11, 2022 21.49 22.13 21.28 21.44 94,067 +0.09(+0.43%)
May 10, 2022 20.95 21.46 20.64 21.35 157,276 +0.53(+2.56%)
May 09, 2022 21.38 21.38 20.72 20.81 108,098 -1.07(-4.87%)
May 06, 2022 22.37 22.61 21.65 21.88 59,678 -0.68(-3.03%)
May 05, 2022 23.52 23.54 22.22 22.56 71,942 -0.99(-4.21%)
May 04, 2022 23.34 23.59 22.75 23.55 79,687 +0.26(+1.11%)
May 03, 2022 23.34 23.49 23.09 23.30 83,637 -0.05(-0.21%)
May 02, 2022 24.25 24.25 22.92 23.34 107,412 -0.52(-2.16%)
Apr 29, 2022 24.86 24.86 23.81 23.86 75,494 -1.22(-4.88%)
Apr 28, 2022 24.80 25.15 24.31 25.09 44,905 +0.47(+1.89%)
Apr 27, 2022 25.06 25.06 24.40 24.62 60,150 -0.32(-1.30%)
Apr 26, 2022 25.41 25.94 24.79 24.94 43,813 -0.49(-1.93%)
Apr 25, 2022 25.53 25.56 24.92 25.44 49,204 -0.30(-1.16%)
Apr 22, 2022 25.84 26.24 25.65 25.74 49,114 -0.39(-1.50%)
Apr 21, 2022 26.35 26.63 25.96 26.13 41,265 -0.05(-0.19%)
Apr 20, 2022 26.13 26.50 26.10 26.18 33,165 +0.31(+1.19%)
Apr 19, 2022 25.69 26.00 25.69 25.87 29,416 +0.35(+1.37%)
Apr 18, 2022 25.65 25.89 25.38 25.52 35,553 +0.01(+0.03%)
Apr 14, 2022 25.61 25.82 25.49 25.51 34,117 +0.03(+0.10%)
Apr 13, 2022 25.44 25.70 25.32 25.49 32,180 +0.08(+0.33%)
Apr 12, 2022 25.44 25.74 25.33 25.40 39,288 +0.11(+0.43%)
Apr 11, 2022 25.54 25.72 25.24 25.29 42,441 -0.12(-0.46%)
Apr 08, 2022 25.19 25.66 25.19 25.41 48,486 +0.07(+0.26%)
Apr 07, 2022 25.55 25.55 25.14 25.34 43,964 -0.21(-0.82%)
Apr 06, 2022 25.40 25.84 25.39 25.55 41,519 -0.02(-0.10%)
Apr 05, 2022 25.77 26.15 25.51 25.58 45,184 -0.30(-1.16%)
Apr 04, 2022 26.29 26.29 25.46 25.88 62,618 -0.27(-1.05%)
Apr 01, 2022 25.74 26.28 25.58 26.15 51,760 +0.51(+1.98%)
Mar 31, 2022 25.89 26.23 25.59 25.64 66,827 -0.25(-0.96%)
Mar 30, 2022 26.15 26.15 25.78 25.89 77,904 -0.32(-1.21%)
Mar 29, 2022 25.22 26.23 25.16 26.21 97,655 +1.13(+4.52%)
Mar 28, 2022 25.29 25.31 24.88 25.08 50,538 -0.30(-1.18%)
Mar 25, 2022 25.29 25.39 24.94 25.38 56,352 +0.12(+0.50%)
Mar 24, 2022 24.94 25.39 24.55 25.25 80,849 +0.45(+1.81%)
Mar 23, 2022 25.75 26.04 24.69 24.80 114,767 -0.90(-3.50%)
Mar 22, 2022 26.09 26.24 25.44 25.70 88,679 -0.35(-1.35%)
Mar 21, 2022 26.17 26.49 25.88 26.05 92,191 +0.19(+0.73%)
Mar 18, 2022 26.07 26.28 25.87 25.87 634,411 -0.13(-0.51%)
Mar 17, 2022 25.78 26.18 25.78 26.00 67,400 +0.25(+0.96%)
Mar 16, 2022 25.29 25.81 25.05 25.75 96,510 +0.89(+3.57%)
Mar 15, 2022 24.81 25.00 24.53 24.86 84,546 +0.19(+0.77%)
Mar 14, 2022 25.09 25.53 24.22 24.68 75,507 -0.73(-2.88%)
Mar 11, 2022 27.08 27.08 25.26 25.41 61,276 +0.54(+2.18%)
Mar 10, 2022 24.63 25.02 24.50 24.86 38,352 -0.01(-0.03%)
Mar 09, 2022 25.09 25.25 24.82 24.87 49,621 +0.13(+0.53%)
Mar 08, 2022 24.57 25.20 24.57 24.74 55,134 +0.01(+0.03%)
Mar 07, 2022 25.04 25.04 24.54 24.73 65,995 -0.18(-0.72%)
Mar 04, 2022 24.47 25.00 24.39 24.91 44,317 +0.12(+0.50%)
Mar 03, 2022 24.62 24.90 24.37 24.79 51,194 +0.40(+1.65%)
Mar 02, 2022 23.82 24.55 23.82 24.39 44,834 +0.62(+2.59%)
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.