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 (%)
Nov 30, 2010 5.711 5.767 5.618 5.692 61,213 -0.10(-1.67%)
Nov 29, 2010 5.744 5.811 5.688 5.789 39,083 -0.01(-0.19%)
Nov 26, 2010 5.770 5.856 5.770 5.800 6,702 -0.02(-0.32%)
Nov 24, 2010 5.763 5.819 5.819 5.819 70,277 +0.20(+3.64%)
Nov 23, 2010 5.811 5.871 5.581 5.614 158,694 -0.25(-4.19%)
Nov 22, 2010 5.767 5.923 5.759 5.859 60,207 +0.04(+0.70%)
Nov 19, 2010 5.859 5.859 5.774 5.819 150,954 -0.03(-0.57%)
Nov 18, 2010 5.845 5.930 5.811 5.852 58,629 +0.09(+1.48%)
Nov 17, 2010 5.826 5.904 5.722 5.767 48,128 -0.06(-0.96%)
Nov 16, 2010 6.075 6.075 5.763 5.822 89,960 -0.31(-5.09%)
Nov 15, 2010 5.956 6.265 5.934 6.135 65,893 +0.17(+2.93%)
Nov 12, 2010 6.105 6.105 5.956 5.960 34,874 -0.14(-2.38%)
Nov 11, 2010 6.164 6.239 6.105 6.105 31,447 -0.15(-2.32%)
Nov 10, 2010 6.164 6.268 6.164 6.250 72,456 +0.06(+1.02%)
Nov 09, 2010 6.309 6.317 6.161 6.187 61,213 -0.12(-1.89%)
Nov 08, 2010 6.280 6.313 6.086 6.306 58,432 +0.03(+0.41%)
Nov 05, 2010 6.313 6.317 6.239 6.280 45,939 -0.01(-0.12%)
Nov 04, 2010 6.205 6.309 6.112 6.287 87,174 +0.15(+2.42%)
Nov 03, 2010 6.053 6.146 5.923 6.138 80,275 +0.11(+1.79%)
Nov 02, 2010 5.886 6.038 5.748 6.031 119,512 +0.18(+3.12%)
Nov 01, 2010 5.990 6.038 5.819 5.848 115,127 -0.09(-1.44%)
Oct 29, 2010 5.822 5.993 5.781 5.934 108,462 +0.08(+1.33%)
Oct 28, 2010 5.986 5.986 5.752 5.856 112,080 -0.07(-1.25%)
Oct 27, 2010 5.926 5.975 5.871 5.930 40,412 -0.02(-0.31%)
Oct 25, 2010 6.064 6.075 5.938 5.949 59,156 -0.10(-1.72%)
Oct 22, 2010 6.213 6.213 5.986 6.053 75,971 -0.14(-2.34%)
Oct 21, 2010 6.298 6.298 6.183 6.198 90,571 -0.09(-1.48%)
Oct 20, 2010 6.209 6.317 6.190 6.291 36,982 +0.12(+1.87%)
Oct 19, 2010 6.254 6.254 6.135 6.176 51,189 -0.15(-2.41%)
Oct 18, 2010 6.302 6.332 6.265 6.328 50,207 +0.04(+0.59%)
Oct 15, 2010 6.313 6.324 6.135 6.291 95,886 +0.07(+1.08%)
Oct 14, 2010 6.317 6.324 6.149 6.224 135,625 -0.08(-1.24%)
Oct 13, 2010 6.097 6.321 6.064 6.302 150,811 +0.21(+3.48%)
Oct 12, 2010 6.042 6.105 5.975 6.090 68,763 +0.03(+0.55%)
Oct 11, 2010 6.057 6.116 5.945 6.057 38,959 +0.03(+0.43%)
Oct 08, 2010 6.031 6.097 5.915 6.031 37,321 +0.07(+1.19%)
Oct 07, 2010 6.042 6.042 5.938 5.960 449 -0.05(-0.80%)
Oct 06, 2010 5.967 6.038 5.919 6.008 54,508 +0.06(+1.00%)
Oct 05, 2010 5.956 6.016 5.871 5.949 141,174 +0.08(+1.33%)
Oct 04, 2010 5.886 5.912 5.781 5.871 93,677 -0.06(-1.00%)
Oct 01, 2010 5.930 5.949 5.800 5.930 64,231 +0.01(+0.19%)
Sep 30, 2010 5.967 6.057 5.878 5.919 105,940 +0.00(+0.06%)
Sep 29, 2010 6.291 6.291 5.897 5.915 177,140 -0.38(-6.08%)
Sep 28, 2010 6.298 6.317 6.101 6.298 4,351 +0.13(+2.11%)
Sep 27, 2010 6.220 6.231 6.034 6.168 68,007 -0.03(-0.48%)
Sep 24, 2010 5.997 6.302 5.912 6.198 172,777 +0.25(+4.25%)
Sep 23, 2010 6.023 6.153 5.856 5.945 874 -0.15(-2.50%)
Sep 22, 2010 6.196 6.214 5.981 6.097 274,537 -0.09(-1.53%)
Sep 21, 2010 6.357 6.400 6.145 6.192 168,228 -0.19(-2.92%)
Sep 20, 2010 6.061 6.390 5.973 6.379 482,202 +0.33(+5.50%)
Sep 17, 2010 6.046 6.065 5.659 6.046 431,169 +0.32(+5.61%)
Sep 15, 2010 5.670 5.816 5.659 5.725 107,886 +0.04(+0.77%)
Sep 14, 2010 5.594 5.776 5.553 5.681 146,632 +0.07(+1.30%)
Sep 13, 2010 5.477 5.648 5.382 5.608 215,706 +0.19(+3.50%)
Sep 10, 2010 5.396 5.469 5.338 5.418 103,260 +0.03(+0.54%)
Sep 09, 2010 5.473 5.473 5.342 5.389 81,223 +0.01(+0.27%)
Sep 08, 2010 5.407 5.462 5.367 5.375 50,660 -0.01(-0.27%)
Sep 07, 2010 5.437 5.477 5.371 5.389 725 -0.09(-1.67%)
Sep 03, 2010 5.473 5.491 5.371 5.480 110,134 +0.06(+1.15%)
Sep 02, 2010 5.506 5.513 5.305 5.418 361 -0.10(-1.85%)
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.