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

One Liberty Properties (NY: OLP )

23.18 -0.47 (-1.99%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2011 6.622 6.740 6.493 6.578 173,306 -0.08(-1.28%)
Oct 28, 2011 6.715 6.768 6.651 6.663 68,297 -0.05(-0.78%)
Oct 27, 2011 6.554 6.768 6.501 6.715 204,045 +0.26(+4.08%)
Oct 26, 2011 6.420 6.460 6.299 6.452 73,740 +0.09(+1.46%)
Oct 25, 2011 6.388 6.430 6.246 6.359 71,031 -0.08(-1.32%)
Oct 24, 2011 6.355 6.452 6.270 6.444 72,037 +0.11(+1.79%)
Oct 21, 2011 6.363 6.363 6.202 6.331 104,400 +0.07(+1.16%)
Oct 20, 2011 6.287 6.287 6.222 6.258 36,186 -0.02(-0.39%)
Oct 19, 2011 6.343 6.384 6.274 6.282 60,258 -0.10(-1.58%)
Oct 18, 2011 6.125 6.392 6.125 6.384 88,196 +0.28(+4.50%)
Oct 17, 2011 6.274 6.274 6.096 6.109 71,333 -0.22(-3.51%)
Oct 14, 2011 6.347 6.347 6.295 6.331 69,773 +0.04(+0.64%)
Oct 13, 2011 6.222 6.307 6.149 6.291 27,270 +0.01(+0.19%)
Oct 12, 2011 6.218 6.311 6.174 6.278 126,210 +0.12(+1.90%)
Oct 11, 2011 6.092 6.193 6.092 6.161 77,570 +0.01(+0.13%)
Oct 10, 2011 6.056 6.161 6.032 6.153 127,187 +0.21(+3.54%)
Oct 07, 2011 6.254 6.254 5.914 5.943 137,366 -0.30(-4.73%)
Oct 06, 2011 6.238 6.250 6.056 6.238 165,509 +0.05(+0.85%)
Oct 05, 2011 6.291 6.295 6.028 6.185 129,078 -0.10(-1.61%)
Oct 04, 2011 5.676 6.331 5.664 6.287 227,598 +0.59(+10.45%)
Oct 03, 2011 5.906 6.161 5.692 5.692 234,979 -0.24(-4.02%)
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%)
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.