One Liberty Properties (NY: OLP )

22.14 +0.39 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 21.70 22.20 21.70 22.14 61,325 +0.39(+1.79%)
Apr 18, 2024 21.55 21.84 21.55 21.75 59,398 +0.34(+1.59%)
Apr 17, 2024 21.28 21.49 21.21 21.41 34,163 +0.11(+0.52%)
Apr 16, 2024 21.49 21.49 21.11 21.30 51,102 -0.27(-1.25%)
Apr 15, 2024 22.19 22.19 21.42 21.57 73,893 -0.46(-2.09%)
Apr 12, 2024 22.20 22.29 21.84 22.03 39,034 -0.17(-0.77%)
Apr 11, 2024 22.21 22.24 21.80 22.20 56,488 +0.17(+0.77%)
Apr 10, 2024 22.53 22.53 21.73 22.03 71,629 -0.96(-4.18%)
Apr 09, 2024 22.92 23.00 22.82 22.99 25,884 +0.08(+0.35%)
Apr 08, 2024 22.70 22.91 22.65 22.91 32,958 +0.38(+1.69%)
Apr 05, 2024 22.42 22.61 22.26 22.53 37,080 +0.19(+0.85%)
Apr 04, 2024 22.56 22.69 22.31 22.34 61,126 -0.03(-0.13%)
Apr 03, 2024 22.14 22.41 22.02 22.37 52,233 +0.24(+1.08%)
Apr 02, 2024 22.39 22.60 22.02 22.13 45,698 -0.45(-1.99%)
Apr 01, 2024 22.70 22.70 22.45 22.58 47,572 -0.01(-0.04%)
Mar 28, 2024 22.54 22.80 22.48 22.59 92,179 +0.14(+0.62%)
Mar 27, 2024 22.11 22.45 22.11 22.45 38,742 +0.44(+2.00%)
Mar 26, 2024 22.47 22.47 22.00 22.01 58,991 -0.28(-1.26%)
Mar 25, 2024 22.49 22.70 22.20 22.29 107,213 -0.19(-0.83%)
Mar 22, 2024 22.83 22.84 22.45 22.48 80,787 -0.26(-1.16%)
Mar 21, 2024 22.68 22.96 22.65 22.74 60,472 +0.22(+0.96%)
Mar 20, 2024 22.25 22.70 22.09 22.53 58,531 +0.27(+1.23%)
Mar 19, 2024 22.08 22.32 22.01 22.25 42,745 +0.15(+0.67%)
Mar 18, 2024 22.10 22.22 22.00 22.10 44,078 -0.02(-0.09%)
Mar 15, 2024 21.56 22.14 21.56 22.12 119,969 +0.38(+1.76%)
Mar 14, 2024 21.91 22.01 21.56 21.74 54,839 -0.23(-1.03%)
Mar 13, 2024 22.28 22.40 21.87 21.97 60,960 -0.34(-1.54%)
Mar 12, 2024 22.00 22.35 21.86 22.31 55,671 +0.41(+1.88%)
Mar 11, 2024 21.95 21.98 21.62 21.90 46,444 +0.02(+0.09%)
Mar 08, 2024 21.67 22.05 21.56 21.88 81,117 +0.52(+2.43%)
Mar 07, 2024 21.04 21.41 20.94 21.36 43,622 +0.43(+2.06%)
Mar 06, 2024 20.36 21.29 20.09 20.93 66,228 +0.80(+3.99%)
Mar 05, 2024 20.13 20.46 20.10 20.12 55,614 -0.11(-0.53%)
Mar 04, 2024 19.99 20.25 19.98 20.23 37,022 +0.25(+1.28%)
Mar 01, 2024 19.82 20.10 19.64 19.98 40,600 +0.14(+0.69%)
Feb 29, 2024 19.72 19.99 19.72 19.84 75,672 +0.25(+1.30%)
Feb 28, 2024 19.60 19.77 19.51 19.58 35,417 -0.02(-0.10%)
Feb 27, 2024 19.73 19.81 19.57 19.60 45,096 -0.01(-0.05%)
Feb 26, 2024 19.87 19.98 19.54 19.61 67,436 -0.25(-1.28%)
Feb 23, 2024 19.82 20.04 19.76 19.87 37,533 +0.00(+0.00%)
Feb 22, 2024 19.94 19.94 19.71 19.87 56,280 -0.07(-0.34%)
Feb 21, 2024 19.97 20.06 19.83 19.94 30,955 -0.03(-0.15%)
Feb 20, 2024 20.08 20.28 19.86 19.97 37,676 -0.17(-0.83%)
Feb 16, 2024 20.07 20.38 19.80 20.13 45,121 -0.15(-0.73%)
Feb 15, 2024 19.91 20.29 19.91 20.28 51,226 +0.48(+2.43%)
Feb 14, 2024 19.81 19.92 19.43 19.80 49,800 +0.21(+1.05%)
Feb 13, 2024 19.94 19.94 19.43 19.59 83,407 -0.81(-3.99%)
Feb 12, 2024 20.13 20.52 20.12 20.41 72,678 +0.27(+1.36%)
Feb 09, 2024 19.79 20.15 19.71 20.13 69,232 +0.33(+1.68%)
Feb 08, 2024 19.54 19.90 19.54 19.80 71,051 +0.13(+0.65%)
Feb 07, 2024 19.85 19.85 19.36 19.67 69,053 -0.10(-0.50%)
Feb 06, 2024 19.47 19.87 19.47 19.77 45,185 +0.28(+1.46%)
Feb 05, 2024 19.37 19.58 18.87 19.49 99,461 -0.09(-0.45%)
Feb 02, 2024 19.88 19.96 19.54 19.57 104,137 -0.59(-2.92%)
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.