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

One Liberty Properties (NY: OLP )

23.11 -0.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2009 0.9329 1.251 0.9329 1.230 479,939 +0.31(+34.35%)
Mar 30, 2009 1.136 1.143 0.9155 0.9155 356,852 -0.16(-14.93%)
Mar 26, 2009 1.226 1.226 1.076 1.076 478,940 -0.17(-13.48%)
Mar 25, 2009 1.136 1.275 1.136 1.244 526,950 +0.14(+12.66%)
Mar 24, 2009 1.104 1.188 1.101 1.104 375,426 -0.00(-0.32%)
Mar 23, 2009 1.122 1.139 1.108 1.108 286,164 +0.02(+2.26%)
Mar 20, 2009 1.115 1.129 1.083 1.083 259,193 -0.02(-1.59%)
Mar 19, 2009 1.094 1.153 1.094 1.101 180,913 +0.02(+2.27%)
Mar 18, 2009 1.118 1.118 1.069 1.076 220,185 -0.04(-3.75%)
Mar 17, 2009 1.303 1.303 1.073 1.118 156,185 -0.01(-0.62%)
Mar 16, 2009 1.216 1.216 1.125 1.125 84,390 -0.10(-8.00%)
Mar 13, 2009 1.363 1.377 1.195 1.223 0 -0.14(-10.03%)
Mar 12, 2009 1.087 1.391 1.059 1.359 284,418 +0.27(+24.28%)
Mar 11, 2009 1.132 1.185 1.087 1.094 159,763 -0.06(-5.15%)
Mar 10, 2009 0.9784 1.181 0.9784 1.153 166,921 +0.15(+14.58%)
Mar 09, 2009 0.9364 1.024 0.9259 1.006 97,312 +0.06(+5.88%)
Mar 06, 2009 0.9504 1.031 0.8665 0.9504 0 -0.02(-2.51%)
Mar 05, 2009 1.048 1.048 0.9434 0.9749 86,829 -0.13(-11.43%)
Mar 04, 2009 1.003 1.101 1.003 1.101 67,402 +0.15(+15.81%)
Mar 02, 2009 0.9679 0.9923 0.9294 0.9504 200,995 -0.07(-6.53%)
Feb 27, 2009 1.111 1.115 0.9679 1.017 0 -0.11(-9.63%)
Feb 26, 2009 1.212 1.244 1.122 1.125 112,809 -0.07(-6.12%)
Feb 25, 2009 1.293 1.296 1.129 1.198 128,759 -0.09(-6.79%)
Feb 24, 2009 1.258 1.286 1.202 1.286 245,184 +0.05(+3.96%)
Feb 23, 2009 1.352 1.398 1.237 1.237 115,975 -0.07(-5.60%)
Feb 20, 2009 1.275 1.324 1.160 1.310 0 +0.00(+0.27%)
Feb 19, 2009 1.380 1.537 1.258 1.307 154,972 -0.11(-7.88%)
Feb 18, 2009 1.516 1.516 1.331 1.419 125,757 -0.08(-5.58%)
Feb 17, 2009 1.765 1.765 1.482 1.502 100,466 -0.34(-18.56%)
Feb 13, 2009 1.758 1.988 1.705 1.845 0 +0.09(+5.39%)
Feb 12, 2009 1.761 1.827 1.691 1.751 82,767 -0.05(-2.72%)
Feb 11, 2009 1.782 1.936 1.758 1.799 176,065 +0.04(+2.18%)
Feb 10, 2009 1.995 2.065 1.747 1.761 160,607 -0.24(-12.04%)
Feb 09, 2009 1.929 2.075 1.838 2.002 85,813 +0.06(+3.06%)
Feb 06, 2009 1.834 1.953 1.834 1.943 0 +0.10(+5.30%)
Feb 05, 2009 1.848 1.915 1.778 1.845 46,735 -0.01(-0.75%)
Feb 04, 2009 1.985 2.027 1.841 1.859 120,743 -0.15(-7.64%)
Feb 03, 2009 2.177 2.177 1.981 2.013 113,977 -0.15(-6.80%)
Feb 02, 2009 2.110 2.180 2.058 2.159 82,235 +0.01(+0.49%)
Jan 30, 2009 2.156 2.194 2.096 2.149 0 +0.01(+0.49%)
Jan 29, 2009 2.407 2.453 2.096 2.138 181,780 -0.29(-12.07%)
Jan 28, 2009 2.432 2.446 2.292 2.432 39,440 +0.06(+2.35%)
Jan 27, 2009 2.446 2.446 2.292 2.376 101,860 -0.07(-2.86%)
Jan 26, 2009 2.341 2.449 2.177 2.446 231,532 +0.12(+4.95%)
Jan 23, 2009 2.250 2.400 2.219 2.331 0 +0.01(+0.30%)
Jan 22, 2009 2.530 2.530 2.243 2.324 81,972 -0.30(-11.33%)
Jan 21, 2009 2.177 2.628 2.128 2.621 93,156 +0.49(+23.15%)
Jan 20, 2009 2.631 2.631 2.128 2.128 70,930 -0.49(-18.69%)
Jan 16, 2009 2.683 2.736 2.558 2.617 0 +0.03(+1.22%)
Jan 15, 2009 2.540 2.720 2.439 2.586 147,591 +0.04(+1.65%)
Jan 14, 2009 2.540 2.603 2.477 2.544 61,277 -0.07(-2.80%)
Jan 13, 2009 2.753 2.879 2.607 2.617 194,321 -0.16(-5.79%)
Jan 12, 2009 3.326 3.340 2.764 2.778 153,856 -0.57(-17.01%)
Jan 09, 2009 3.578 3.592 3.337 3.347 188,070 -0.20(-5.62%)
Jan 08, 2009 3.173 3.547 3.152 3.547 184,376 +0.36(+11.17%)
Jan 07, 2009 3.162 3.291 3.078 3.190 83,457 -0.05(-1.62%)
Jan 06, 2009 3.159 3.277 3.099 3.243 271,039 +0.15(+4.86%)
Jan 05, 2009 3.148 3.180 2.830 3.092 337,866 -0.05(-1.45%)
Jan 02, 2009 3.061 3.211 2.994 3.138 0 +0.06(+2.05%)
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.