OLP - One Liberty Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201928.2128.6428.1228.5728.5723,242
Sep 16, 201927.8428.4027.8428.2928.2933,800
Sep 13, 201928.0028.1627.7027.8627.8653,300
Sep 12, 201928.1728.1727.7927.9827.9837,600
Sep 11, 201927.2028.0927.1927.9727.9746,700
Sep 10, 201926.7927.6126.7927.2427.2432,600
Sep 09, 201926.7027.1426.5726.9926.9930,400
Sep 06, 201927.1127.1126.6626.7026.7022,400
Sep 05, 201927.0027.4226.7226.9526.9576,500
Sep 04, 201927.2127.2826.9226.9826.9839,400
Sep 03, 201926.6027.2426.6027.0827.0831,700
Aug 30, 201926.7927.0226.5926.7826.7831,200
Aug 29, 201926.9327.0826.7726.8126.8116,500
Aug 28, 201926.6326.9826.5926.7226.7231,300
Aug 27, 201927.5627.6426.6826.7226.7247,000
Aug 26, 201927.1027.5627.0927.5027.5026,400
Aug 23, 201927.9228.0026.9826.9826.9842,900
Aug 22, 201927.7628.0027.5727.9427.9445,900
Aug 21, 201927.8928.0027.6727.7927.7933,300
Aug 20, 201928.0228.0927.5827.7527.7526,600
Aug 19, 201927.7028.1927.5128.0528.0556,400
Aug 16, 201927.8828.2527.5527.6627.6655,800
Aug 15, 201928.0928.2527.6927.8227.8223,300
Aug 14, 201927.8828.0827.6427.9127.9130,100
Aug 13, 201928.2728.6827.6628.0628.0661,900
Aug 12, 201928.3528.5628.2028.3428.3435,900
Aug 09, 201928.4528.6828.1728.3628.3635,500
Aug 08, 201928.2428.8928.2328.4228.4254,300
Aug 07, 201927.9628.4527.8128.2428.2446,200
Aug 06, 201927.9628.4327.7628.1528.1529,400
Aug 05, 201928.5128.7127.6528.0328.0343,500
Aug 02, 201928.6328.9328.5128.7728.7727,900
Aug 01, 201928.8529.2228.7028.7428.7440,000
Jul 31, 201928.8029.2428.6128.6628.6646,900
Jul 30, 201928.5628.9928.5628.7928.7949,900
Jul 29, 201928.6228.9228.4328.6128.6140,700
Jul 26, 201928.3928.6928.3928.4728.4735,500
Jul 25, 201928.3828.5328.1228.2928.2941,900
Jul 24, 201928.2028.5628.2028.4428.4426,500
Jul 23, 201928.0628.3227.9028.2628.2629,000
Jul 22, 201928.0528.2027.8528.0228.0255,600
Jul 19, 201928.2028.3327.9028.0528.0540,800
Jul 18, 201928.1428.4627.9728.2228.2235,900
Jul 17, 201928.1028.4027.9228.1928.1949,400
Jul 16, 201927.9428.4627.9228.1328.1341,700
Jul 15, 201927.9328.1427.7628.0328.0338,800
Jul 12, 201927.9928.2227.8627.8627.8664,100
Jul 11, 201928.9728.9727.8528.1228.1272,500
Jul 10, 201929.3829.3929.0029.0029.0067,700
Jul 09, 201929.1729.3229.0229.1529.1537,700
Jul 08, 201929.2429.4029.0629.1529.1541,500
Jul 05, 201929.0829.3528.5829.2829.2846,600
Jul 03, 201929.1329.3328.8329.2029.2035,700
Jul 02, 201929.0029.3628.7929.1129.1148,000
Jul 01, 201929.1529.1528.5528.9628.9663,600
Jun 28, 201929.0829.4628.9628.9628.96138,500
Jun 27, 201928.6529.0528.5229.0529.0539,500
Jun 26, 201929.2529.4828.3928.5328.5365,300
Jun 25, 201930.1730.1729.2529.3629.3644,800
Jun 24, 201930.5330.6729.9430.1330.1354,300
Jun 24, 20190.45 Dividend
Jun 21, 201931.2231.3230.8031.1030.6572,900
Jun 20, 201931.7531.7831.2031.3830.9342,600
Jun 19, 201931.1831.4331.0231.2930.8454,900
Jun 18, 201931.1431.4830.9531.2030.7537,200
Jun 17, 201930.9931.2830.7330.9730.5246,300
Jun 14, 201931.0931.4930.7531.0030.5561,200
Jun 13, 201930.8231.2030.5731.1330.6861,500
Jun 12, 201930.5931.0830.5330.6730.2357,400
Jun 11, 201930.6030.7230.1030.4129.9753,600
Jun 10, 201930.1030.7129.8730.4930.0550,800
Jun 07, 201929.7330.1129.7330.0729.6360,900
Jun 06, 201929.5029.7329.2929.6929.2652,500
Jun 05, 201928.8929.6928.8329.5229.0953,100
Jun 04, 201928.7228.8728.4228.8328.4127,800
Jun 03, 201928.5328.8928.4228.6828.2737,800
May 31, 201928.4528.6828.2128.5428.1325,800
May 30, 201928.7128.9528.4428.6528.2428,800
May 29, 201929.0329.0828.6128.7128.2931,600
May 28, 201929.4029.6528.9229.0628.6442,600
May 24, 201929.6729.7829.3029.3228.9029,100
May 23, 201929.6429.6429.3729.5429.1141,400
May 22, 201929.5029.7529.3729.6929.2635,300
May 21, 201929.3029.5429.2229.4228.9933,600
May 20, 201929.3229.6029.1729.2928.8729,200
May 17, 201929.2829.5829.2529.4529.0238,000
May 16, 201929.3529.4729.1529.3928.9632,500
May 15, 201929.5029.5529.2029.3428.9229,100
May 14, 201929.1729.5529.0029.5029.0774,300
May 13, 201929.1129.3528.6729.1428.7242,800
May 10, 201928.8929.5328.7729.2828.8665,600
May 09, 201928.5729.0028.4628.8628.4420,000
May 08, 201928.3328.9928.3328.5328.1244,600
May 07, 201928.4928.6228.1128.3927.9839,800
May 06, 201928.8028.8528.5128.6128.2027,500
May 03, 201928.2629.0028.2628.9728.5548,100
May 02, 201928.1628.4727.9228.2627.8548,900
May 01, 201928.3928.5127.9928.1027.6923,300
Apr 30, 201927.9128.5227.9028.3027.8947,000
Apr 29, 201927.4228.1227.4227.9227.5246,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...