OLP - One Liberty Properties, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201927.1027.6327.1027.3526.9540,100
Apr 25, 201927.0227.0226.4226.9026.5139,800
Apr 24, 201926.8327.2326.8327.0526.6616,700
Apr 23, 201926.3827.0126.3126.8526.4636,600
Apr 22, 201926.8926.8926.0826.3926.0137,900
Apr 18, 201926.6927.0626.6526.8326.4437,500
Apr 17, 201927.0527.0526.5726.7126.3240,000
Apr 16, 201927.2927.3226.6927.0726.6852,100
Apr 15, 201927.1727.3026.6327.2326.8464,300
Apr 12, 201927.7727.7727.2627.3926.9938,000
Apr 11, 201928.0628.1427.5327.7527.3531,200
Apr 10, 201927.6228.0627.5428.0027.5939,000
Apr 09, 201928.0328.1027.5527.5527.1547,400
Apr 08, 201928.1328.1827.8028.0427.6354,900
Apr 05, 201927.9028.2027.7528.1427.7339,800
Apr 04, 201928.2028.2027.5827.9227.5261,500
Apr 03, 201928.3428.3427.9528.0627.6558,800
Apr 02, 201928.6928.6928.1028.3427.9349,100
Apr 01, 201928.9328.9328.3828.6928.2761,200
Mar 29, 201929.1129.1428.5229.0028.58100,000
Mar 28, 201928.9129.1728.7728.9728.5549,900
Mar 27, 201928.7628.9828.3528.8928.4749,400
Mar 26, 201928.7829.0728.4728.6828.2768,900
Mar 25, 201929.0829.1928.5128.6728.2694,500
Mar 25, 20190.45 Dividend
Mar 22, 201929.7629.8929.1629.6128.74147,500
Mar 21, 201929.5629.9429.5129.6728.8077,500
Mar 20, 201929.5029.9329.3729.5628.6959,800
Mar 19, 201929.5129.7929.0129.6228.7561,300
Mar 18, 201929.3429.5729.1729.2728.4137,000
Mar 15, 201929.3129.5229.1129.2028.34103,500
Mar 14, 201929.0629.3429.0129.2328.3735,600
Mar 13, 201929.0329.2628.6629.0428.1836,100
Mar 12, 201929.1329.2328.6428.9328.0833,700
Mar 11, 201928.3829.0428.1229.0328.1865,000
Mar 08, 201927.9928.1927.9028.1327.3024,000
Mar 07, 201928.0628.3227.7827.8227.0038,000
Mar 06, 201928.5828.6627.9228.0527.2231,800
Mar 05, 201928.6728.7428.4528.5427.7021,000
Mar 04, 201928.8428.8428.4528.6827.8430,500
Mar 01, 201928.7028.8528.4428.7427.8947,100
Feb 28, 201928.7029.1828.5728.8227.9723,800
Feb 27, 201929.1829.2328.5628.7427.8934,200
Feb 26, 201929.2729.4428.9529.2528.3939,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...