U.S. markets open in 7 hours 20 minutes

One Liberty Properties, Inc. (OLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.06-0.25 (-1.37%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202018.0018.1317.5818.0618.0689,200
Nov 24, 202018.0418.6417.9518.3118.3176,100
Nov 23, 202017.9818.1917.6817.7417.7466,100
Nov 20, 202017.3317.6517.2317.5817.5854,700
Nov 19, 202017.5717.8417.1417.7317.7360,100
Nov 18, 202018.3518.4717.7217.7217.7291,800
Nov 17, 202017.7018.2517.6418.1518.1578,500
Nov 16, 202017.3517.8417.3517.7917.7995,300
Nov 13, 202016.5116.9216.3716.8216.8245,700
Nov 12, 202016.5116.5816.1016.3716.3772,700
Nov 11, 202016.6716.7616.1016.6116.6173,800
Nov 10, 202015.8417.0215.7616.7716.77111,100
Nov 09, 202016.1517.2115.7015.7115.71167,200
Nov 06, 202016.2516.2515.0615.2815.2868,400
Nov 05, 202016.0816.4916.0216.1216.1235,400
Nov 04, 202016.3916.4015.8216.0816.0843,600
Nov 03, 202015.9916.4215.8716.3216.3244,500
Nov 02, 202015.5915.8615.4815.7815.7855,300
Oct 30, 202015.4315.5915.2715.4315.4356,700
Oct 29, 202015.1915.6614.9315.5115.5149,800
Oct 28, 202015.3315.5215.1115.2815.2865,200
Oct 27, 202016.1716.2015.6815.6815.6840,500
Oct 26, 202016.5516.5515.9316.2616.2640,700
Oct 23, 202016.3516.6116.3016.5516.5529,400
Oct 22, 202016.1116.4916.0316.3616.3642,900
Oct 21, 202016.2516.3216.0016.1016.1026,400
Oct 20, 202016.1716.4316.1116.1616.1631,900
Oct 19, 202016.2816.4916.0216.0516.0529,300
Oct 16, 202016.5816.6716.2316.3316.3344,600
Oct 15, 202016.1016.7916.1016.7016.7055,600
Oct 14, 202016.5016.7616.3016.3016.3049,400
Oct 13, 202016.8616.8616.5016.5316.5348,800
Oct 12, 202017.0517.3516.7717.0617.0660,300
Oct 09, 202017.8017.8016.9517.1017.1054,600
Oct 08, 202017.6017.8117.4517.5117.5140,000
Oct 07, 202017.7117.8417.4617.4817.4870,500
Oct 06, 202017.7218.1517.4817.5617.5658,700
Oct 05, 202017.5017.6617.1417.6017.6073,400
Oct 02, 202016.7417.4516.4317.3617.3680,100
Oct 01, 202016.3417.1316.3417.0717.0769,500
Sep 30, 202016.9017.2016.1916.3616.3670,100
Sep 29, 202017.0117.0716.3816.7516.7552,600
Sep 28, 202016.4617.3116.4617.0617.0654,200
Sep 25, 202015.8916.4415.8616.3316.3338,800
Sep 24, 202016.0016.4215.8216.0416.0464,800
Sep 23, 202016.4416.6815.8515.9615.9692,300
Sep 22, 202016.3316.7316.2316.4016.4077,100
Sep 21, 202017.1617.2116.1716.1916.19191,000
Sep 18, 202018.3318.5817.4917.5417.54219,100
Sep 18, 20200.45 Dividend
Sep 17, 202019.2519.3518.9119.0418.5977,700
Sep 16, 202019.0219.4018.9719.1718.7261,100
Sep 15, 202019.0119.4518.9318.9618.5160,200
Sep 14, 202018.1518.9318.1318.9118.4675,300
Sep 11, 202018.5418.5417.8818.0317.6084,500
Sep 10, 202018.8918.8918.3718.4418.0076,400
Sep 09, 202018.8919.2418.6618.7618.3273,600
Sep 08, 202019.0719.1218.7018.7818.3471,900
Sep 04, 202019.4919.6118.9419.1918.7479,000
Sep 03, 202019.3319.7218.9919.3418.8873,800
Sep 02, 202018.9919.4518.8919.3918.9380,900
Sep 01, 202019.0019.2818.6119.0318.58331,600
Aug 31, 202019.3819.4318.9719.1618.71103,200
Aug 28, 202019.1919.5319.0019.4518.9974,700
Aug 27, 202019.0519.5418.9819.2518.8068,600
Aug 26, 202019.0919.2918.7819.0818.63124,200
Aug 25, 202018.1119.1518.0019.1018.65124,400
Aug 24, 202017.6418.0217.2318.0117.58100,700
Aug 21, 202017.3517.5016.9417.2516.84132,700
Aug 20, 202017.1117.5816.8117.4417.0355,400
Aug 19, 202018.0518.1017.0717.1116.7165,000
Aug 18, 202018.5618.5618.0118.0717.6431,100
Aug 17, 202018.3918.7218.2618.6418.2043,600
Aug 14, 202018.1318.7018.0518.3817.9531,300
Aug 13, 202018.6619.0118.2918.3717.9425,800
Aug 12, 202018.5418.9318.4818.8118.3740,200
Aug 11, 202019.0219.2318.3918.4317.9953,700
Aug 10, 202018.1919.0218.1218.7318.2969,900
Aug 07, 202017.2518.1717.2217.9917.5658,200
Aug 06, 202017.0517.4217.0317.2216.8158,700
Aug 05, 202017.6117.6217.1217.2616.8542,200
Aug 04, 202017.2317.5517.0217.4817.0772,900
Aug 03, 202016.9817.3716.9017.3116.9089,000
Jul 31, 202017.4917.4916.6516.9716.5793,300
Jul 30, 202017.4917.7017.2717.4517.0462,300
Jul 29, 202017.4617.9017.3217.8317.4182,100
Jul 28, 202017.0917.6417.0017.4617.0577,100
Jul 27, 202016.9417.2916.6017.1916.7856,600
Jul 24, 202017.1217.3616.9917.0116.6150,300
Jul 23, 202017.4417.6016.8517.1816.7751,500
Jul 22, 202017.2117.7617.1717.4717.0645,700
Jul 21, 202017.0417.7217.0417.3616.9559,100
Jul 20, 202017.6117.7516.7516.8416.4471,200
Jul 17, 202017.7417.9317.2917.7817.3670,100
Jul 16, 202017.5917.7317.4017.6317.2156,500
Jul 15, 202017.7518.0517.6117.6817.2680,100
Jul 14, 202016.9817.5616.9417.3216.91101,900
Jul 13, 202017.6417.6716.8717.0216.6299,600
Jul 10, 202017.4717.6217.3317.5917.17130,700
Jul 09, 202017.5117.9817.3317.5117.10125,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...