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

One Liberty Properties (NY: OLP )

24.20 +0.26 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2010 5.497 5.533 5.396 5.497 150,631 -0.01(-0.20%)
May 27, 2010 5.436 5.543 5.379 5.507 196,438 +0.18(+3.36%)
May 26, 2010 5.339 5.557 5.303 5.328 319,795 +0.03(+0.47%)
May 25, 2010 5.199 5.411 5.117 5.303 251,092 -0.02(-0.34%)
May 24, 2010 5.249 5.407 5.249 5.321 171,073 +0.05(+0.88%)
May 21, 2010 5.149 5.443 5.095 5.275 195,590 +0.05(+0.96%)
May 20, 2010 5.267 5.296 5.178 5.224 285,475 -0.39(-6.96%)
May 19, 2010 5.880 5.977 5.543 5.615 219,186 -0.27(-4.57%)
May 18, 2010 5.977 6.031 5.816 5.884 223,564 -0.05(-0.85%)
May 17, 2010 6.031 6.049 5.794 5.934 341,089 -0.01(-0.18%)
May 14, 2010 5.945 5.977 5.841 5.945 182,744 +0.00(+0.06%)
May 13, 2010 6.013 6.052 5.912 5.941 114,689 -0.08(-1.37%)
May 12, 2010 6.124 6.124 5.823 6.023 208,023 -0.04(-0.59%)
May 11, 2010 5.912 6.066 5.826 6.059 430,541 +0.23(+4.00%)
May 10, 2010 6.059 6.079 5.733 5.826 406,239 +0.40(+7.33%)
May 07, 2010 5.701 5.823 5.421 5.429 398,202 -0.04(-0.79%)
May 06, 2010 5.640 5.805 5.178 5.472 339,640 -0.16(-2.92%)
May 05, 2010 5.687 5.851 5.543 5.636 375,343 -0.35(-5.92%)
May 04, 2010 6.145 6.145 5.966 5.991 146,179 -0.18(-2.96%)
May 03, 2010 6.081 6.197 6.027 6.174 154,892 +0.06(+1.06%)
Apr 30, 2010 6.296 6.383 6.102 6.109 138,446 -0.17(-2.74%)
Apr 29, 2010 6.092 6.281 6.020 6.281 236,112 +0.14(+2.28%)
Apr 28, 2010 6.339 6.389 5.963 6.142 322,500 -0.19(-2.94%)
Apr 27, 2010 6.554 6.608 6.307 6.328 193,673 -0.25(-3.86%)
Apr 26, 2010 6.586 6.690 6.489 6.582 228,152 +0.03(+0.49%)
Apr 23, 2010 6.654 6.737 6.539 6.550 184,728 -0.14(-2.14%)
Apr 22, 2010 6.529 6.719 6.436 6.694 204,464 +0.18(+2.81%)
Apr 21, 2010 6.565 6.593 6.418 6.511 111,426 -0.03(-0.52%)
Apr 20, 2010 6.561 6.572 6.439 6.545 108,580 +0.06(+0.91%)
Apr 19, 2010 6.446 6.518 6.328 6.486 98,505 +0.08(+1.29%)
Apr 16, 2010 6.593 6.593 6.296 6.403 178,921 -0.19(-2.93%)
Apr 15, 2010 6.579 6.629 6.529 6.597 142,345 -0.02(-0.27%)
Apr 14, 2010 6.615 6.629 6.522 6.615 184,887 +0.09(+1.32%)
Apr 13, 2010 6.554 6.554 6.095 6.529 335,326 +0.00(+0.05%)
Apr 12, 2010 6.658 6.736 6.486 6.525 363,510 -0.08(-1.25%)
Apr 09, 2010 6.296 6.629 6.271 6.608 277,239 +0.25(+3.95%)
Apr 08, 2010 6.152 6.360 6.152 6.357 221,365 +0.16(+2.54%)
Apr 07, 2010 6.267 6.271 6.106 6.199 188,987 -0.01(-0.17%)
Apr 06, 2010 6.084 6.267 6.072 6.210 378,175 +0.13(+2.06%)
Apr 05, 2010 6.063 6.084 5.970 6.084 183,779 +0.12(+2.04%)
Apr 01, 2010 6.074 5.963 5.963 5.963 206,795 -0.01(-0.12%)
Mar 31, 2010 6.041 6.084 5.970 5.970 320,239 -0.00(-0.06%)
Mar 30, 2010 5.894 6.056 5.877 5.973 177,101 +0.09(+1.52%)
Mar 29, 2010 5.877 5.955 5.808 5.884 222,523 +0.12(+2.05%)
Mar 26, 2010 5.737 5.866 5.737 5.765 237,725 +0.01(+0.12%)
Mar 25, 2010 5.740 5.801 5.697 5.758 360,465 +0.08(+1.32%)
Mar 24, 2010 5.475 5.715 5.475 5.683 403,870 +0.22(+4.00%)
Mar 23, 2010 5.345 5.528 5.345 5.464 408,756 +0.12(+2.24%)
Mar 22, 2010 5.138 5.412 5.138 5.345 313,810 +0.17(+3.19%)
Mar 19, 2010 5.310 5.320 5.166 5.180 508,581 -0.18(-3.34%)
Mar 18, 2010 5.363 5.500 5.341 5.359 385,990 -0.02(-0.46%)
Mar 17, 2010 5.391 5.570 5.299 5.384 408,275 +0.15(+2.96%)
Mar 16, 2010 4.965 5.236 4.955 5.229 532,596 +0.41(+8.61%)
Mar 15, 2010 4.912 4.990 4.814 4.814 978,528 +0.44(+10.04%)
Mar 12, 2010 4.495 4.533 4.354 4.375 341,843 -0.01(-0.32%)
Mar 11, 2010 4.459 4.565 4.333 4.389 471,107 -0.10(-2.27%)
Mar 10, 2010 3.760 4.635 3.760 4.491 1,286,827 +0.85(+23.48%)
Mar 09, 2010 3.591 3.690 3.591 3.637 107,554 -0.00(-0.10%)
Mar 08, 2010 3.655 3.725 3.595 3.641 145,023 -0.01(-0.38%)
Mar 05, 2010 3.623 3.718 3.623 3.655 55,513 +0.00(+0.10%)
Mar 04, 2010 3.563 3.697 3.511 3.651 121,706 +0.10(+2.77%)
Mar 03, 2010 3.440 3.584 3.433 3.553 49,503 +0.09(+2.64%)
Mar 02, 2010 3.461 3.514 3.416 3.461 62,658 +0.01(+0.41%)
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.