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

One Liberty Properties (NY: OLP )

23.47 +0.15 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2011 5.987 6.028 5.926 5.931 119,393 -0.15(-2.53%)
Sep 29, 2011 6.076 6.145 5.926 6.084 74,784 +0.13(+2.24%)
Sep 28, 2011 6.214 6.214 5.922 5.951 163,329 -0.27(-4.29%)
Sep 27, 2011 6.169 6.331 6.092 6.218 221,971 +0.11(+1.79%)
Sep 26, 2011 6.068 6.117 5.995 6.109 108,328 +0.11(+1.82%)
Sep 23, 2011 5.886 6.032 5.862 5.999 118,040 +0.09(+1.58%)
Sep 22, 2011 5.799 6.108 5.795 5.906 243,174 +0.00(+0.00%)
Sep 21, 2011 6.045 6.108 5.879 5.906 136,098 -0.14(-2.29%)
Sep 20, 2011 6.167 6.294 6.037 6.045 91,747 -0.07(-1.10%)
Sep 19, 2011 6.187 6.282 6.096 6.112 92,273 -0.17(-2.77%)
Sep 16, 2011 6.254 6.424 6.223 6.286 253,495 +0.06(+0.95%)
Sep 15, 2011 6.144 6.250 6.088 6.227 122,569 +0.15(+2.41%)
Sep 14, 2011 5.997 6.155 5.890 6.080 126,841 +0.09(+1.59%)
Sep 13, 2011 6.005 6.053 5.962 5.985 62,910 -0.00(-0.07%)
Sep 12, 2011 5.871 6.027 5.871 5.989 72,308 +0.08(+1.41%)
Sep 09, 2011 5.962 5.981 5.851 5.906 103,509 -0.10(-1.71%)
Sep 08, 2011 6.120 6.223 5.975 6.009 150,719 -0.17(-2.75%)
Sep 07, 2011 6.037 6.187 6.013 6.179 161,075 +0.24(+3.99%)
Sep 06, 2011 5.811 5.966 5.760 5.942 83,206 +0.10(+1.69%)
Sep 02, 2011 5.898 6.025 5.823 5.843 198,641 -0.15(-2.51%)
Sep 01, 2011 6.191 6.191 5.981 5.993 103,820 -0.18(-2.88%)
Aug 31, 2011 6.191 6.191 6.104 6.171 81,641 +0.02(+0.39%)
Aug 30, 2011 6.163 6.187 6.076 6.148 134,642 -0.01(-0.19%)
Aug 29, 2011 6.112 6.171 6.078 6.159 80,771 +0.11(+1.83%)
Aug 26, 2011 5.855 6.076 5.855 6.049 59,904 +0.17(+2.82%)
Aug 25, 2011 6.100 6.100 5.871 5.883 114,108 -0.15(-2.49%)
Aug 24, 2011 6.053 6.111 5.985 6.033 110,157 -0.02(-0.33%)
Aug 23, 2011 5.788 6.061 5.748 6.053 181,040 +0.28(+4.87%)
Aug 22, 2011 5.902 5.922 5.744 5.772 60,758 +0.00(+0.07%)
Aug 19, 2011 5.776 6.064 5.760 5.768 94,899 -0.10(-1.75%)
Aug 18, 2011 5.985 6.057 5.815 5.871 180,487 -0.23(-3.82%)
Aug 17, 2011 6.072 6.183 6.037 6.104 107,265 +0.08(+1.31%)
Aug 16, 2011 6.120 6.187 5.985 6.025 95,650 -0.17(-2.68%)
Aug 15, 2011 6.001 6.191 5.954 6.191 169,812 +0.27(+4.61%)
Aug 12, 2011 6.112 6.121 5.886 5.918 111,118 -0.14(-2.35%)
Aug 11, 2011 5.732 6.191 5.705 6.061 193,404 +0.37(+6.54%)
Aug 10, 2011 6.179 6.235 5.657 5.689 232,158 -0.58(-9.22%)
Aug 09, 2011 4.557 6.270 5.467 6.266 375,329 +1.01(+19.19%)
Aug 08, 2011 4.557 5.511 4.557 5.257 434,976 -0.30(-5.41%)
Aug 05, 2011 5.625 5.788 5.554 5.558 231,038 -0.07(-1.26%)
Aug 04, 2011 5.863 5.902 5.617 5.629 346,613 -0.29(-4.94%)
Aug 03, 2011 5.950 5.993 5.740 5.922 172,673 -0.01(-0.20%)
Aug 02, 2011 6.116 6.219 5.934 5.934 149,023 -0.19(-3.10%)
Aug 01, 2011 6.159 6.187 6.080 6.124 85,733 +0.01(+0.13%)
Jul 29, 2011 6.096 6.152 6.076 6.116 71,363 -0.03(-0.51%)
Jul 28, 2011 6.116 6.179 6.116 6.148 64,136 +0.02(+0.32%)
Jul 27, 2011 6.136 6.174 6.116 6.128 131,161 -0.04(-0.64%)
Jul 26, 2011 6.199 6.211 6.152 6.167 43,319 -0.00(-0.06%)
Jul 25, 2011 6.298 6.298 6.144 6.171 147,124 -0.14(-2.26%)
Jul 22, 2011 6.294 6.337 6.294 6.314 99,192 -0.05(-0.75%)
Jul 21, 2011 6.310 6.460 6.294 6.361 179,852 +0.06(+1.01%)
Jul 20, 2011 6.239 6.306 6.231 6.298 78,547 +0.06(+0.95%)
Jul 19, 2011 6.262 6.262 6.222 6.239 65,220 +0.02(+0.25%)
Jul 18, 2011 6.254 6.258 6.152 6.223 71,969 -0.03(-0.44%)
Jul 15, 2011 6.207 6.254 6.207 6.250 101,092 +0.06(+0.89%)
Jul 14, 2011 6.195 6.322 6.187 6.195 120,969 -0.01(-0.13%)
Jul 13, 2011 6.223 6.223 6.159 6.203 61,122 +0.01(+0.19%)
Jul 12, 2011 6.191 6.314 6.183 6.191 137,071 -0.03(-0.51%)
Jul 11, 2011 6.171 6.262 6.171 6.223 91,307 -0.02(-0.32%)
Jul 08, 2011 6.183 6.262 6.136 6.243 60,230 -0.04(-0.57%)
Jul 07, 2011 6.100 6.318 6.078 6.278 443,027 +0.16(+2.65%)
Jul 06, 2011 6.080 6.171 6.045 6.116 300,063 +0.04(+0.59%)
Jul 05, 2011 6.076 6.100 6.053 6.080 169,344 -0.01(-0.13%)
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.