Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.975 5.975 5.902 5.905 6,296 -0.03(-0.53%)
Apr 29, 2003 5.929 5.975 5.919 5.936 2,289 +0.01(+0.18%)
Apr 28, 2003 5.940 5.943 5.926 5.926 9,158 -0.05(-0.76%)
Apr 25, 2003 5.996 5.996 5.971 5.971 3,720 -0.02(-0.41%)
Apr 24, 2003 5.978 5.999 5.923 5.996 11,734 +0.06(+0.94%)
Apr 23, 2003 5.999 5.999 5.940 5.940 12,592 -0.06(-0.99%)
Apr 22, 2003 6.017 6.017 5.961 5.999 12,592 +0.02(+0.29%)
Apr 21, 2003 6.003 6.010 5.982 5.982 10,303 -0.01(-0.23%)
Apr 17, 2003 5.999 6.027 5.975 5.996 7,727 +0.00(+0.00%)
Apr 16, 2003 6.020 6.069 5.992 5.996 23,181 +0.00(+0.06%)
Apr 15, 2003 5.929 5.992 5.905 5.992 22,895 +0.05(+0.76%)
Apr 14, 2003 6.073 6.073 5.947 5.947 5,151 -0.06(-1.05%)
Apr 11, 2003 6.045 6.045 5.975 6.010 13,451 +0.00(+0.00%)
Apr 10, 2003 5.975 6.010 5.943 6.010 40,353 +0.03(+0.58%)
Apr 09, 2003 5.975 6.010 5.975 5.975 2,289 +0.03(+0.59%)
Apr 08, 2003 5.891 5.940 5.870 5.940 16,599 +0.03(+0.59%)
Apr 07, 2003 5.856 5.919 5.853 5.905 21,178 +0.04(+0.72%)
Apr 04, 2003 5.867 5.867 5.863 5.863 1,144 +0.03(+0.54%)
Apr 03, 2003 5.762 5.832 5.762 5.832 8,013 +0.10(+1.77%)
Apr 02, 2003 5.730 5.748 5.730 5.730 24,040 +0.00(+0.00%)
Apr 01, 2003 5.730 5.730 5.730 5.730 2,575 +0.00(+0.00%)
Mar 31, 2003 5.695 5.762 5.678 5.730 39,208 +0.04(+0.74%)
Mar 28, 2003 5.685 5.688 5.685 5.688 7,154 -0.01(-0.12%)
Mar 27, 2003 5.695 5.695 5.695 5.695 572 -0.01(-0.12%)
Mar 26, 2003 5.751 5.765 5.695 5.702 50,656 -0.08(-1.39%)
Mar 25, 2003 5.688 5.818 5.685 5.783 37,205 -0.17(-2.82%)
Mar 24, 2003 5.940 5.996 5.898 5.950 19,175 +0.03(+0.59%)
Mar 21, 2003 5.723 5.916 5.716 5.916 45,505 +0.20(+3.48%)
Mar 20, 2003 5.751 5.751 5.716 5.716 1,430 -0.15(-2.56%)
Mar 19, 2003 5.933 5.933 5.863 5.867 12,878 -0.04(-0.65%)
Mar 18, 2003 5.957 5.985 5.905 5.905 10,016 +0.00(+0.00%)
Mar 17, 2003 5.940 5.940 5.905 5.905 9,730 -0.03(-0.53%)
Mar 14, 2003 5.940 5.940 5.856 5.936 15,454 -0.00(-0.06%)
Mar 13, 2003 5.975 5.992 5.926 5.940 13,451 +0.06(+1.01%)
Mar 12, 2003 5.992 5.992 5.881 5.881 5,437 -0.11(-1.87%)
Mar 11, 2003 5.989 5.992 5.975 5.992 1,144 +0.01(+0.12%)
Mar 10, 2003 5.926 6.115 5.839 5.985 64,966 +0.08(+1.42%)
Mar 07, 2003 5.842 5.936 5.842 5.902 6,868 +0.09(+1.62%)
Mar 06, 2003 5.821 5.856 5.800 5.807 4,006 +0.02(+0.36%)
Mar 05, 2003 5.765 5.839 5.765 5.786 25,185 +0.02(+0.36%)
Mar 04, 2003 5.800 5.839 5.765 5.765 10,303 +0.00(+0.00%)
Mar 03, 2003 5.695 5.765 5.643 5.765 26,616 +0.09(+1.54%)
Feb 28, 2003 5.633 5.678 5.633 5.678 5,723 +0.03(+0.62%)
Feb 27, 2003 5.643 5.643 5.626 5.643 8,585 -0.03(-0.62%)
Feb 26, 2003 5.594 5.727 5.594 5.678 16,885 +0.12(+2.14%)
Feb 25, 2003 5.643 5.643 5.552 5.559 11,161 -0.03(-0.56%)
Feb 24, 2003 5.660 5.678 5.556 5.591 20,892 -0.03(-0.62%)
Feb 21, 2003 5.580 5.626 5.573 5.626 8,872 +0.08(+1.51%)
Feb 20, 2003 5.538 5.608 5.538 5.542 8,013 -0.05(-0.88%)
Feb 19, 2003 5.573 5.674 5.538 5.591 30,622 +0.05(+0.95%)
Feb 18, 2003 5.549 5.549 5.528 5.538 12,306 +0.04(+0.76%)
Feb 14, 2003 5.398 5.531 5.398 5.496 9,158 +0.08(+1.48%)
Feb 13, 2003 5.433 5.433 5.381 5.416 56,953 -0.08(-1.40%)
Feb 12, 2003 5.573 5.584 5.493 5.493 14,309 -0.05(-0.82%)
Feb 11, 2003 5.489 5.556 5.489 5.538 10,303 +0.07(+1.28%)
Feb 10, 2003 5.486 5.493 5.465 5.468 26,330 -0.05(-0.95%)
Feb 07, 2003 5.549 5.549 5.486 5.521 28,905 -0.03(-0.63%)
Feb 06, 2003 5.538 5.556 5.524 5.556 24,899 -0.02(-0.31%)
Feb 05, 2003 5.538 5.577 5.538 5.573 10,016 -0.00(-0.06%)
Feb 04, 2003 5.503 5.577 5.503 5.577 6,296 +0.03(+0.57%)
Jan 31, 2003 5.500 5.577 5.500 5.545 15,168 +0.07(+1.28%)
Jan 30, 2003 5.461 5.486 5.458 5.475 10,016 +0.05(+0.90%)
Jan 29, 2003 5.384 5.426 5.384 5.426 4,292 +0.04(+0.78%)
Jan 28, 2003 5.416 5.444 5.381 5.384 18,030 -0.01(-0.13%)
Jan 27, 2003 5.451 5.500 5.391 5.391 16,885 -0.02(-0.45%)
Jan 24, 2003 5.381 5.416 5.381 5.416 12,592 +0.02(+0.32%)
Jan 23, 2003 5.412 5.412 5.384 5.398 7,441 +0.02(+0.32%)
Jan 22, 2003 5.412 5.412 5.381 5.381 5,151 -0.03(-0.58%)
Jan 21, 2003 5.398 5.416 5.395 5.412 36,060 +0.01(+0.26%)
Jan 17, 2003 5.402 5.402 5.398 5.398 2,861 +0.03(+0.59%)
Jan 16, 2003 5.363 5.367 5.363 5.367 2,003 -0.01(-0.19%)
Jan 15, 2003 5.377 5.395 5.360 5.377 14,309 +0.04(+0.72%)
Jan 14, 2003 5.416 5.416 5.339 5.339 5,151 -0.08(-1.42%)
Jan 13, 2003 5.405 5.416 5.405 5.416 3,148 -0.02(-0.32%)
Jan 10, 2003 5.419 5.433 5.419 5.433 858 +0.05(+0.91%)
Jan 09, 2003 5.360 5.384 5.346 5.384 23,754 +0.06(+1.05%)
Jan 08, 2003 5.454 5.454 5.329 5.329 26,330 -0.16(-2.93%)
Jan 07, 2003 5.451 5.489 5.451 5.489 44,932 +0.06(+1.16%)
Jan 06, 2003 5.381 5.433 5.346 5.426 40,067 +0.03(+0.58%)
Jan 03, 2003 5.388 5.419 5.381 5.395 16,599 +0.05(+0.92%)
Jan 02, 2003 5.388 5.388 5.315 5.346 8,585 -0.01(-0.13%)
Dec 31, 2002 5.311 5.353 5.311 5.353 7,441 +0.04(+0.72%)
Dec 30, 2002 5.301 5.315 5.301 5.315 1,717 -0.04(-0.72%)
Dec 27, 2002 5.363 5.405 5.329 5.353 17,744 -0.02(-0.45%)
Dec 26, 2002 5.294 5.377 5.294 5.377 11,447 +0.12(+2.26%)
Dec 24, 2002 5.259 5.259 5.259 5.259 572 +0.04(+0.74%)
Dec 23, 2002 5.238 5.259 5.206 5.220 14,596 -0.04(-0.80%)
Dec 20, 2002 5.262 5.262 5.262 5.262 6,582 -0.01(-0.26%)
Dec 19, 2002 5.245 5.280 5.178 5.276 22,323 +0.02(+0.33%)
Dec 18, 2002 5.213 5.259 5.213 5.259 40,926 +0.00(+0.07%)
Dec 17, 2002 5.196 5.259 5.196 5.255 15,454 +0.05(+1.01%)
Dec 16, 2002 5.112 5.203 5.070 5.203 123,922 -0.06(-1.13%)
Dec 13, 2002 5.171 5.308 5.157 5.262 40,926 +0.10(+1.89%)
Dec 12, 2002 5.189 5.189 5.136 5.164 23,181 -0.00(-0.07%)
Dec 11, 2002 5.168 5.171 5.136 5.168 18,030 +0.01(+0.20%)
Dec 10, 2002 5.171 5.171 5.140 5.157 22,323 -0.01(-0.20%)
Dec 09, 2002 5.168 5.171 5.084 5.168 29,192 +0.01(+0.27%)
Dec 06, 2002 5.185 5.185 5.154 5.154 10,303 -0.01(-0.14%)
Dec 05, 2002 5.119 5.189 5.119 5.161 26,902 +0.01(+0.14%)
Dec 04, 2002 5.175 5.175 5.154 5.154 19,461 -0.03(-0.67%)
Dec 03, 2002 5.189 5.189 5.189 5.189 11,161 +0.00(+0.00%)
Dec 02, 2002 5.171 5.189 5.171 5.189 42,070 +0.05(+1.02%)
Nov 29, 2002 5.084 5.136 5.084 5.136 20,892 -0.03(-0.68%)
Nov 27, 2002 5.185 5.185 5.154 5.171 5,151 -0.01(-0.27%)
Nov 26, 2002 5.185 5.185 5.185 5.185 4,579 +0.00(+0.00%)
Nov 25, 2002 5.185 5.185 5.185 5.185 6,010 +0.00(+0.00%)
Nov 22, 2002 5.171 5.185 5.171 5.185 4,579 -0.00(-0.07%)
Nov 21, 2002 5.182 5.189 5.171 5.189 33,198 +0.03(+0.68%)
Nov 20, 2002 5.189 5.189 5.154 5.154 8,299 -0.03(-0.67%)
Nov 19, 2002 5.185 5.189 5.171 5.189 23,181 +0.02(+0.34%)
Nov 18, 2002 5.182 5.189 5.171 5.171 9,444 -0.02(-0.34%)
Nov 15, 2002 5.154 5.189 5.136 5.189 10,875 +0.03(+0.68%)
Nov 14, 2002 5.119 5.157 5.119 5.154 4,865 +0.02(+0.34%)
Nov 13, 2002 5.154 5.185 5.119 5.136 13,451 -0.05(-1.01%)
Nov 12, 2002 5.189 5.189 5.066 5.189 34,915 +0.00(+0.00%)
Nov 11, 2002 5.189 5.189 5.189 5.189 7,154 +0.00(+0.00%)
Nov 08, 2002 5.189 5.189 5.189 5.189 572 +0.00(+0.00%)
Nov 07, 2002 5.206 5.206 5.136 5.189 17,457 +0.00(+0.00%)
Nov 06, 2002 5.171 5.206 5.171 5.189 43,788 +0.02(+0.34%)
Nov 05, 2002 5.171 5.171 5.136 5.171 11,161 +0.00(+0.00%)
Nov 04, 2002 5.189 5.189 5.171 5.171 14,596 -0.02(-0.34%)
Nov 01, 2002 5.185 5.189 5.171 5.189 8,013 +0.00(+0.07%)
Oct 31, 2002 5.185 5.185 5.185 5.185 2,575 +0.03(+0.54%)
Oct 30, 2002 5.189 5.203 5.157 5.157 16,026 -0.01(-0.27%)
Oct 29, 2002 5.168 5.171 5.147 5.171 114,478 +0.03(+0.68%)
Oct 28, 2002 5.084 5.178 5.084 5.136 10,303 +0.07(+1.38%)
Oct 25, 2002 5.070 5.070 5.066 5.066 34,343 -0.03(-0.68%)
Oct 24, 2002 5.073 5.189 5.066 5.101 2,633,004 +0.00(+0.00%)
Oct 23, 2002 5.154 5.154 5.101 5.101 14,309 -0.05(-1.02%)
Oct 22, 2002 5.189 5.189 5.154 5.154 4,579 -0.03(-0.61%)
Oct 21, 2002 5.196 5.196 5.154 5.185 11,734 +0.06(+1.16%)
Oct 18, 2002 5.084 5.126 5.084 5.126 1,144 +0.06(+1.10%)
Oct 17, 2002 5.066 5.084 5.049 5.070 31,195 +0.00(+0.07%)
Oct 16, 2002 5.091 5.091 5.049 5.066 14,596 +0.00(+0.00%)
Oct 15, 2002 5.049 5.066 5.049 5.066 12,306 +0.05(+1.05%)
Oct 14, 2002 5.063 5.063 4.997 5.014 10,589 -0.02(-0.35%)
Oct 11, 2002 5.066 5.066 5.032 5.032 7,441 +0.00(+0.00%)
Oct 10, 2002 5.035 5.035 5.032 5.032 34,915 -0.03(-0.62%)
Oct 09, 2002 5.070 5.070 5.032 5.063 107,323 -0.01(-0.14%)
Oct 08, 2002 5.066 5.143 5.066 5.070 18,602 -0.04(-0.75%)
Oct 07, 2002 5.189 5.189 5.101 5.108 8,013 -0.12(-2.27%)
Oct 04, 2002 5.224 5.227 5.189 5.227 8,013 +0.00(+0.07%)
Oct 03, 2002 5.206 5.241 5.189 5.224 19,747 +0.00(+0.00%)
Oct 02, 2002 5.238 5.241 5.224 5.224 28,333 -0.01(-0.27%)
Oct 01, 2002 5.192 5.238 5.171 5.238 10,589 +0.05(+0.87%)
Sep 30, 2002 5.171 5.206 5.171 5.192 5,723 +0.03(+0.61%)
Sep 27, 2002 5.161 5.161 5.161 5.161 286 +0.03(+0.68%)
Sep 26, 2002 5.171 5.171 5.126 5.126 6,296 -0.05(-0.88%)
Sep 25, 2002 5.108 5.171 5.101 5.171 7,154 +0.07(+1.37%)
Sep 24, 2002 5.168 5.168 5.084 5.101 18,316 -0.10(-1.95%)
Sep 23, 2002 5.154 5.203 5.154 5.203 7,154 +0.03(+0.61%)
Sep 20, 2002 5.171 5.185 5.171 5.171 6,296 -0.02(-0.40%)
Sep 19, 2002 5.185 5.206 5.185 5.192 15,454 -0.07(-1.26%)
Sep 18, 2002 5.269 5.276 5.259 5.259 1,144,784 -0.05(-0.86%)
Sep 17, 2002 5.304 5.304 5.304 5.304 6,868 +0.00(+0.00%)
Sep 16, 2002 5.294 5.304 5.294 5.304 8,872 -0.01(-0.13%)
Sep 13, 2002 5.308 5.311 5.308 5.311 5,723 +0.03(+0.53%)
Sep 12, 2002 5.342 5.342 5.276 5.283 7,727 -0.04(-0.72%)
Sep 11, 2002 5.294 5.322 5.294 5.322 14,882 +0.05(+0.86%)
Sep 10, 2002 5.241 5.276 5.241 5.276 5,437 +0.07(+1.34%)
Sep 09, 2002 5.248 5.248 5.206 5.206 8,872 -0.01(-0.13%)
Sep 06, 2002 5.210 5.213 5.206 5.213 19,175 +0.00(+0.07%)
Sep 05, 2002 5.210 5.245 5.210 5.210 11,447 -0.01(-0.27%)
Sep 04, 2002 5.259 5.259 5.224 5.224 2,575 -0.05(-0.93%)
Sep 03, 2002 5.283 5.283 5.238 5.273 28,905 +0.03(+0.60%)
Aug 30, 2002 5.238 5.241 5.238 5.241 12,592 -0.02(-0.33%)
Aug 29, 2002 5.273 5.273 5.259 5.259 8,585 +0.02(+0.33%)
Aug 28, 2002 5.224 5.259 5.224 5.241 14,309 +0.00(+0.00%)
Aug 27, 2002 5.276 5.276 5.210 5.241 67,828 +0.00(+0.00%)
Aug 26, 2002 5.241 5.241 5.241 5.241 15,740 +0.00(+0.00%)
Aug 23, 2002 5.241 5.241 5.224 5.241 3,148 -0.03(-0.60%)
Aug 22, 2002 5.259 5.273 5.241 5.273 19,747 +0.03(+0.60%)
Aug 21, 2002 5.238 5.241 5.238 5.241 4,865 +0.03(+0.60%)
Aug 20, 2002 5.224 5.241 5.171 5.210 270,169 +0.00(+0.07%)
Aug 16, 2002 5.224 5.241 5.206 5.206 24,612 -0.03(-0.67%)
Aug 15, 2002 5.206 5.241 5.206 5.241 6,582 +0.02(+0.33%)
Aug 14, 2002 5.206 5.224 5.206 5.224 6,582 +0.03(+0.67%)
Aug 13, 2002 5.241 5.241 5.189 5.189 3,720 -0.08(-1.46%)
Aug 12, 2002 5.266 5.266 5.266 5.266 2,575 +0.06(+1.14%)
Aug 07, 2002 5.189 5.206 5.189 5.206 3,434 +0.00(+0.00%)
Aug 06, 2002 5.206 5.213 5.206 5.206 16,026 +0.02(+0.34%)
Aug 05, 2002 5.234 5.234 5.189 5.189 16,599 -0.03(-0.67%)
Aug 02, 2002 5.241 5.241 5.224 5.224 5,151 -0.02(-0.33%)
Aug 01, 2002 5.241 5.241 5.227 5.241 3,148 +0.02(+0.33%)
Jul 31, 2002 5.206 5.224 5.206 5.224 286,196 +0.00(+0.00%)
Jul 30, 2002 5.189 5.294 5.189 5.224 20,033 -0.02(-0.33%)
Jul 29, 2002 5.049 5.241 5.014 5.241 57,525 +0.23(+4.53%)
Jul 26, 2002 4.962 5.119 4.962 5.014 6,010 +0.09(+1.77%)
Jul 25, 2002 4.839 4.944 4.839 4.927 43,788 +0.05(+1.00%)
Jul 24, 2002 4.752 4.878 4.752 4.878 26,616 +0.16(+3.41%)
Jul 23, 2002 5.056 5.056 4.717 4.717 119,057 -0.38(-7.41%)
Jul 22, 2002 5.101 5.101 5.066 5.094 19,461 -0.01(-0.14%)
Jul 19, 2002 5.171 5.171 5.066 5.101 55,235 -0.12(-2.34%)
Jul 17, 2002 5.171 5.224 5.154 5.224 11,447 +0.02(+0.40%)
Jul 12, 2002 5.234 5.234 5.171 5.203 16,313 -0.07(-1.26%)
Jul 11, 2002 5.189 5.269 5.178 5.269 6,296 +0.05(+0.87%)
Jul 10, 2002 5.325 5.325 5.210 5.224 13,737 -0.10(-1.90%)
Jul 09, 2002 5.304 5.346 5.259 5.325 58,097 +0.06(+1.06%)
Jul 08, 2002 5.175 5.283 5.175 5.269 14,023 +0.09(+1.82%)
Jul 05, 2002 5.241 5.283 5.175 5.175 9,730 -0.03(-0.60%)
Jul 04, 2002 5.192 5.206 5.171 5.206 84,141 +0.00(+0.00%)
Jul 03, 2002 5.192 5.206 5.171 5.206 84,141 +0.00(+0.00%)
Jul 02, 2002 5.276 5.294 5.199 5.206 35,488 -0.07(-1.32%)
Jul 01, 2002 5.189 5.276 5.189 5.276 38,350 +0.07(+1.34%)
Jun 28, 2002 5.259 5.259 5.206 5.206 20,319 -0.05(-1.00%)
Jun 27, 2002 5.273 5.273 5.206 5.259 38,064 -0.01(-0.27%)
Jun 26, 2002 5.280 5.280 5.241 5.273 34,343 -0.00(-0.07%)
Jun 25, 2002 5.329 5.329 5.276 5.276 1,717 -0.02(-0.33%)
Jun 21, 2002 5.259 5.294 5.245 5.294 50,084 +0.03(+0.66%)
Jun 20, 2002 5.276 5.287 5.245 5.259 11,447 +0.01(+0.27%)
Jun 19, 2002 5.259 5.262 5.241 5.245 40,353 -0.08(-1.57%)
Jun 18, 2002 5.346 5.381 5.329 5.329 92,441 -0.05(-0.85%)
Jun 17, 2002 5.381 5.381 5.374 5.374 19,747 -0.01(-0.13%)
Jun 14, 2002 5.486 5.486 5.346 5.381 143,098 -0.09(-1.60%)
Jun 12, 2002 5.465 5.468 5.465 5.468 3,434 +0.03(+0.64%)
Jun 11, 2002 5.416 5.451 5.416 5.433 10,875 -0.02(-0.32%)
Jun 10, 2002 5.398 5.451 5.395 5.451 49,225 +0.07(+1.30%)
Jun 07, 2002 5.416 5.416 5.349 5.381 103,889 +0.00(+0.00%)
Jun 06, 2002 5.329 5.381 5.329 5.381 8,872 +0.02(+0.46%)
Jun 05, 2002 5.339 5.356 5.329 5.356 86,145 +0.00(+0.00%)
May 31, 2002 5.360 5.360 5.329 5.356 78,417 +0.00(+0.07%)
May 28, 2002 5.329 5.388 5.329 5.353 489,109 +0.02(+0.46%)
May 27, 2002 5.329 5.377 5.329 5.329 1,567,496 +0.00(+0.00%)
May 24, 2002 5.329 5.377 5.329 5.329 1,567,496 +0.03(+0.66%)
May 23, 2002 5.678 5.678 5.294 5.294 47,508 -0.35(-6.19%)
May 22, 2002 5.748 5.748 5.643 5.643 715,490 -0.10(-1.82%)
May 21, 2002 5.895 5.895 5.748 5.748 17,457 -0.15(-2.49%)
May 20, 2002 5.895 5.895 5.895 5.895 286 -0.01(-0.18%)
May 17, 2002 5.905 5.905 5.905 5.905 286 +0.02(+0.36%)
May 16, 2002 5.884 5.884 5.884 5.884 1,430 -0.03(-0.59%)
May 15, 2002 5.919 5.919 5.919 5.919 143,098 +0.00(+0.06%)
May 14, 2002 5.916 5.916 5.916 5.916 0 +0.00(+0.00%)
May 13, 2002 5.923 5.923 5.853 5.916 8,013 +0.01(+0.18%)
May 10, 2002 5.888 5.905 5.888 5.905 858 -0.02(-0.29%)
May 09, 2002 5.923 5.923 5.923 5.923 572 +0.00(+0.00%)
May 08, 2002 5.923 5.923 5.923 5.923 114,478 +0.00(+0.00%)
May 07, 2002 5.923 5.923 5.923 5.923 0 +0.00(+0.00%)
May 06, 2002 5.905 5.923 5.870 5.923 2,861 +0.06(+0.95%)
May 03, 2002 5.867 5.867 5.867 5.867 0 +0.00(+0.00%)
May 02, 2002 5.807 5.898 5.807 5.867 5,723 +0.10(+1.76%)
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.