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

One Liberty Properties (NY: OLP )

23.15 -0.08 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 1.572 1.677 1.426 1.426 575,938 -0.16(-10.33%)
Apr 29, 2009 1.405 1.656 1.366 1.590 599,932 +0.23(+16.67%)
Apr 28, 2009 1.342 1.429 1.289 1.363 632,636 +0.01(+0.52%)
Apr 27, 2009 1.457 1.464 1.352 1.356 636,113 -0.10(-6.95%)
Apr 24, 2009 1.342 1.495 1.342 1.457 559,997 +0.14(+10.32%)
Apr 23, 2009 1.328 1.342 1.286 1.321 385,380 -0.01(-1.05%)
Apr 22, 2009 1.380 1.405 1.314 1.335 405,102 -0.07(-5.21%)
Apr 21, 2009 1.195 1.408 1.122 1.408 784,157 +0.21(+17.15%)
Apr 20, 2009 1.279 1.286 1.198 1.202 555,066 -0.12(-8.75%)
Apr 17, 2009 1.317 1.335 1.261 1.317 869,767 +0.00(+0.00%)
Apr 16, 2009 1.310 1.352 1.265 1.317 805,868 +0.01(+1.07%)
Apr 15, 2009 1.258 1.335 1.251 1.303 631,652 +0.03(+2.19%)
Apr 14, 2009 1.373 1.387 1.275 1.275 597,185 -0.12(-8.52%)
Apr 13, 2009 1.523 1.523 1.377 1.394 456,425 -0.14(-9.32%)
Apr 09, 2009 1.314 1.541 1.272 1.537 613,309 +0.31(+25.36%)
Apr 08, 2009 1.216 1.233 1.188 1.226 64,314 +0.02(+1.45%)
Apr 07, 2009 1.261 1.303 1.209 1.209 135,937 -0.13(-9.90%)
Apr 06, 2009 1.380 1.380 1.317 1.342 157,757 -0.05(-3.76%)
Apr 03, 2009 1.279 1.394 1.258 1.394 176,691 +0.12(+9.32%)
Apr 02, 2009 1.244 1.303 1.188 1.275 234,869 +0.09(+7.67%)
Apr 01, 2009 1.223 1.223 1.122 1.185 202,672 -0.05(-3.69%)
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%)
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.