Skip to main content

One Liberty Properties (NY: OLP )

18.70 -0.11 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 19.08 18.85 18.73 18.81 92,521 -0.29(-1.52%)
Sep 22, 2023 19.05 19.26 19.01 19.10 84,949 +0.02(+0.10%)
Sep 21, 2023 19.35 19.35 19.07 19.08 86,630 -0.40(-2.05%)
Sep 20, 2023 19.37 19.69 19.37 19.48 139,165 +0.18(+0.93%)
Sep 19, 2023 19.30 19.41 19.18 19.30 79,373 +0.00(+0.00%)
Sep 18, 2023 19.56 19.58 19.27 19.30 83,822 -0.29(-1.48%)
Sep 15, 2023 19.58 19.80 19.51 19.59 127,344 -0.07(-0.36%)
Sep 14, 2023 19.48 19.69 19.48 19.66 48,510 +0.34(+1.76%)
Sep 13, 2023 19.52 19.60 19.30 19.32 44,079 -0.15(-0.77%)
Sep 12, 2023 19.42 19.49 19.32 19.47 66,151 -0.08(-0.41%)
Sep 11, 2023 19.43 19.56 19.33 19.55 70,236 +0.15(+0.77%)
Sep 08, 2023 19.15 19.44 19.11 19.40 51,269 +0.23(+1.20%)
Sep 07, 2023 19.06 19.40 19.06 19.17 94,121 +0.01(+0.05%)
Sep 06, 2023 19.30 19.33 19.05 19.16 68,117 -0.14(-0.73%)
Sep 05, 2023 19.35 19.48 19.25 19.30 77,914 -0.21(-1.08%)
Sep 01, 2023 19.75 19.78 19.43 19.51 58,697 -0.14(-0.71%)
Aug 31, 2023 20.08 20.12 19.65 19.65 78,484 -0.48(-2.38%)
Aug 30, 2023 19.67 20.14 19.67 20.13 70,727 +0.36(+1.82%)
Aug 29, 2023 19.55 19.89 19.55 19.77 52,075 +0.13(+0.66%)
Aug 28, 2023 19.40 19.69 19.40 19.64 73,131 +0.27(+1.39%)
Aug 25, 2023 19.50 19.62 19.29 19.37 43,378 -0.09(-0.46%)
Aug 24, 2023 19.52 19.82 19.46 19.46 54,777 -0.14(-0.71%)
Aug 23, 2023 19.36 19.66 19.36 19.60 85,079 +0.26(+1.34%)
Aug 22, 2023 19.27 19.41 19.27 19.34 55,796 +0.07(+0.36%)
Aug 21, 2023 19.48 19.55 19.25 19.27 101,473 -0.24(-1.23%)
Aug 18, 2023 19.50 19.84 19.50 19.51 147,514 -0.12(-0.61%)
Aug 17, 2023 19.86 20.60 19.60 19.63 89,737 -0.23(-1.16%)
Aug 16, 2023 20.09 20.31 19.85 19.86 86,522 -0.19(-0.95%)
Aug 15, 2023 20.08 20.29 20.00 20.05 54,791 -0.16(-0.79%)
Aug 14, 2023 20.10 20.36 20.04 20.21 64,997 +0.12(+0.60%)
Aug 11, 2023 20.02 20.27 20.02 20.09 52,303 +0.06(+0.30%)
Aug 10, 2023 20.07 20.31 19.98 20.03 48,085 -0.04(-0.20%)
Aug 09, 2023 20.00 20.29 20.00 20.07 53,732 -0.09(-0.45%)
Aug 08, 2023 19.87 20.21 19.75 20.16 39,950 +0.02(+0.10%)
Aug 07, 2023 20.02 20.32 19.98 20.14 40,650 +0.22(+1.10%)
Aug 04, 2023 20.14 20.41 19.89 19.92 47,163 -0.13(-0.65%)
Aug 03, 2023 20.01 20.25 19.92 20.05 36,056 +0.01(+0.05%)
Aug 02, 2023 20.09 20.27 20.04 20.04 23,984 -0.14(-0.69%)
Aug 01, 2023 20.37 20.49 20.05 20.18 46,069 -0.25(-1.22%)
Jul 31, 2023 20.35 20.56 20.31 20.43 38,006 +0.01(+0.05%)
Jul 28, 2023 20.54 20.66 20.31 20.42 33,678 -0.03(-0.15%)
Jul 27, 2023 20.99 20.99 20.45 20.45 40,464 -0.42(-2.01%)
Jul 26, 2023 20.66 21.09 20.66 20.87 26,033 +0.21(+1.02%)
Jul 25, 2023 20.69 20.89 20.62 20.66 36,628 -0.17(-0.82%)
Jul 24, 2023 20.68 20.89 20.60 20.83 53,447 +0.08(+0.39%)
Jul 21, 2023 21.00 21.07 20.71 20.75 42,650 -0.13(-0.62%)
Jul 20, 2023 20.80 20.91 20.68 20.88 43,487 +0.06(+0.29%)
Jul 19, 2023 20.76 20.97 20.76 20.82 36,588 +0.17(+0.82%)
Jul 18, 2023 20.60 20.96 20.53 20.65 62,233 -0.12(-0.58%)
Jul 17, 2023 20.72 21.02 20.65 20.77 54,077 -0.19(-0.91%)
Jul 14, 2023 20.88 21.04 20.70 20.96 44,281 +0.11(+0.53%)
Jul 13, 2023 20.86 21.02 20.77 20.85 38,179 -0.02(-0.10%)
Jul 12, 2023 20.89 21.09 20.83 20.87 79,135 +0.06(+0.29%)
Jul 11, 2023 20.55 20.86 20.39 20.81 67,079 +0.35(+1.71%)
Jul 10, 2023 20.50 20.74 20.33 20.46 49,084 -0.09(-0.44%)
Jul 07, 2023 20.43 20.83 20.41 20.55 70,889 +0.17(+0.83%)
Jul 06, 2023 20.33 20.48 20.00 20.38 55,948 -0.08(-0.39%)
Jul 05, 2023 20.67 20.84 20.25 20.46 60,422 -0.20(-0.97%)
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.