Canada markets closed

One Liberty Properties, Inc. (OLP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.15-0.08 (-0.34%)
At close: 04:00PM EDT
23.15 +0.09 (+0.41%)
After hours: 04:03PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.4923.5423.0123.1523.1530,297
May 02, 202423.2923.4923.2123.2323.2359,900
May 01, 202422.8223.2622.8123.0923.0937,800
Apr 30, 202422.8523.0922.7422.9122.9154,800
Apr 29, 202422.7323.0422.7322.9422.9444,600
Apr 26, 202422.6022.8122.5522.7322.7332,500
Apr 25, 202422.6622.7722.5222.6222.6252,600
Apr 24, 202422.6722.7722.5622.7622.7630,500
Apr 23, 202422.6322.9022.6222.7822.7852,100
Apr 22, 202422.1622.6421.9922.6122.6136,500
Apr 19, 202421.7022.2021.7022.1422.1461,300
Apr 18, 202421.5521.8421.5021.7521.7559,400
Apr 17, 202421.2821.4921.2121.4121.4134,200
Apr 16, 202421.4921.4921.1121.3021.3051,100
Apr 15, 202422.1922.1921.4221.5721.5773,900
Apr 12, 202422.2022.2921.8422.0322.0339,000
Apr 11, 202422.2122.2421.8022.2022.2056,500
Apr 10, 202422.5322.5321.7322.0322.0371,600
Apr 09, 202422.9223.0022.8222.9922.9925,900
Apr 08, 202422.7022.9122.6522.9122.9133,000
Apr 05, 202422.4222.6122.2622.5322.5337,100
Apr 04, 202422.5622.6922.3122.3422.3461,100
Apr 03, 202422.1422.4122.0222.3722.3752,200
Apr 02, 202422.3922.6022.0222.1322.1345,700
Apr 01, 202422.7022.7022.4522.5822.5847,600
Mar 28, 202422.5422.8022.4822.5922.5992,200
Mar 27, 202422.1122.4522.1122.4522.4538,700
Mar 26, 202422.4722.4722.0022.0122.0158,900
Mar 26, 20240.45 Dividend
Mar 25, 202422.9423.1522.6522.7422.29105,300
Mar 22, 202423.2923.3022.9022.9322.4879,200
Mar 21, 202423.1423.4323.1123.2022.7459,200
Mar 20, 202422.7023.1622.5422.9822.5357,400
Mar 19, 202422.5322.7722.4522.7022.2541,900
Mar 18, 202422.5522.6722.4422.5522.1043,200
Mar 15, 202422.0022.5922.0022.5722.12117,600
Mar 14, 202422.3522.4522.0022.1821.7453,800
Mar 13, 202422.7322.8522.3122.4121.9759,800
Mar 12, 202422.4422.8022.3022.7622.3154,600
Mar 11, 202422.3922.4222.0522.3421.9045,500
Mar 08, 202422.1122.5022.0022.3221.8879,500
Mar 07, 202421.4621.8421.3621.7921.3642,800
Mar 06, 202420.7721.7220.5021.3520.9364,900
Mar 05, 202420.5420.8720.5120.5320.1254,500
Mar 04, 202420.3920.6620.3920.6420.2336,300
Mar 01, 202420.2220.5120.0420.3819.9839,800
Feb 29, 202420.1220.3920.1220.2419.8474,200
Feb 28, 202420.0020.1719.9019.9819.5834,700
Feb 27, 202420.1320.2119.9620.0019.6044,200
Feb 26, 202420.2720.3819.9320.0119.6166,100
Feb 23, 202420.2220.4420.1620.2719.8736,800
Feb 22, 202420.3420.3420.1120.2719.8754,900
Feb 21, 202420.3720.4620.2320.3419.9430,300
Feb 20, 202420.4920.6920.2620.3719.9736,900
Feb 16, 202420.4820.7920.2020.5420.1344,200
Feb 15, 202420.3120.7020.3120.6920.2850,200
Feb 14, 202420.2120.3219.8220.2019.8048,800
Feb 13, 202420.3420.3419.8219.9919.5981,800
Feb 12, 202420.5420.9320.5320.8220.4171,200
Feb 09, 202420.1920.5620.1120.5420.1367,900
Feb 08, 202419.9320.3019.9320.2019.8069,600
Feb 07, 202420.2520.2519.7520.0719.6767,700
Feb 06, 202419.8620.2719.8620.1719.7744,300
Feb 05, 202419.7619.9819.2519.8819.4997,500
Feb 02, 202420.2820.3619.9319.9719.57102,100
Feb 01, 202420.3120.5820.1320.5720.1673,900
Jan 31, 202420.7520.9020.1620.2419.8490,100
Jan 30, 202420.8520.9220.4320.7520.34132,000
Jan 29, 202421.0621.2620.8820.9720.5663,100
Jan 26, 202421.3521.3521.0321.1420.7250,000
Jan 25, 202421.1821.4021.0321.2220.8064,800
Jan 24, 202421.5321.5321.0021.0020.5838,300
Jan 23, 202421.6521.7121.2321.2720.8533,500
Jan 22, 202421.4721.6221.3421.5221.0950,700
Jan 19, 202421.1021.2220.8421.2020.7835,600
Jan 18, 202421.2021.2520.7820.9920.5746,900
Jan 17, 202421.0921.3520.8021.1220.7057,900
Jan 16, 202421.6021.6021.2221.3220.9045,400
Jan 12, 202421.8321.9621.5321.6021.1733,200
Jan 11, 202421.6421.7021.4721.6421.2160,600
Jan 10, 202421.9422.0621.7421.8121.3841,300
Jan 09, 202421.9321.9821.7821.9021.4741,500
Jan 08, 202421.7522.2221.7022.1521.7180,800
Jan 05, 202421.9222.1221.7121.7621.3386,400
Jan 04, 202422.0522.1621.8122.0321.5964,300
Jan 03, 202422.1622.3721.9522.0121.5776,400
Jan 02, 202421.7622.3021.7422.2721.8364,300
Dec 29, 202322.2822.4221.9021.9121.4858,900
Dec 28, 202322.1522.4522.1522.3221.8842,900
Dec 27, 202322.5522.5522.2822.3421.9052,500
Dec 26, 202322.3022.5322.1122.4822.0450,100
Dec 22, 202322.1722.4622.1022.3021.8664,800
Dec 21, 202322.1322.2921.7821.9721.5447,600
Dec 20, 202322.3022.6221.9221.9821.5579,300
Dec 19, 202322.2622.4722.2022.3721.9364,700
Dec 19, 20230.45 Dividend
Dec 18, 202323.0523.0522.5622.6021.7187,900
Dec 15, 202323.0023.1722.5822.8121.91214,900
Dec 14, 202323.3323.4022.7123.0022.10102,800
Dec 13, 202322.3523.0422.0722.8421.94139,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...