$19.84 -0.44 (%) One Liberty Properties Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OLP historical data

Date Open High Low Close Volume
2/4/201620.5620.6020.2220.2820,982
2/3/201620.7020.8920.3020.4734,659
2/2/201620.5320.6520.3120.6038,112
2/1/201620.7621.0220.5920.6931,164
1/29/201620.2920.7520.2720.7296,576
1/28/201620.1820.4420.1320.1627,858
1/27/201620.5620.6019.9320.0323,150
1/26/201620.1720.7520.1720.6151,360
1/25/201620.3920.6419.9320.0140,562
1/22/201620.2320.5019.9920.4064,089
1/21/201619.5920.2019.5920.0734,045
1/20/201619.6719.8618.8019.6356,259
1/19/201619.9220.1919.7519.8354,619
1/15/201619.8320.1819.6319.9244,166
1/14/201620.3520.7020.1720.3245,186
1/13/201620.7520.8520.1720.2871,665
1/12/201620.9421.0320.5120.6464,299
1/11/201620.8121.0020.7520.8422,664
1/8/201621.2021.3020.6920.7728,785
1/7/201621.5821.9421.1621.1740,794
1/6/201621.5621.9921.5221.8655,834
1/5/201621.0721.7820.8521.7442,381
1/4/201621.3121.3620.7320.8654,872
12/31/201521.7221.9621.3921.4637,135
12/30/201521.9822.0421.6821.7426,198
12/29/201521.8322.3721.7521.9928,769
12/28/201521.7121.8821.4521.7935,691
12/24/201521.7221.9121.4521.7728,968
12/23/201521.7321.7621.4921.7131,210
12/22/201521.4421.9321.4421.6636,063
12/21/201521.0521.4821.0021.4531,142
12/18/201521.8622.2521.1621.29446,231
12/17/201521.8422.0021.7122.0078,520
12/16/201521.8021.9021.5621.8552,383
12/15/201521.6821.7321.5121.6142,465
12/14/201521.7121.8121.4521.5140,607
12/11/201521.5521.9021.5521.7137,997
12/10/201521.7221.9321.5621.8238,961
12/9/201521.9321.9421.5621.7724,646
12/8/201522.0022.0621.7821.9742,339
12/7/201522.2922.3922.0222.1142,084
12/4/201522.3822.8322.2622.5024,292
12/3/201522.5322.6922.3822.399,557
12/2/201523.0123.1422.5522.6139,706
12/1/201522.3623.1822.0123.1117,608
11/30/201522.8322.8722.1822.3472,331
11/27/201522.8323.2222.7122.8123,275
11/25/201522.4622.8622.3522.8146,668
11/24/201522.6022.6522.4422.4927,750
11/23/201522.9222.9422.6022.7022,161
11/20/201522.6022.8522.5922.7933,404
11/19/201522.5322.5722.3822.4623,857
11/18/201522.4822.7022.3022.5932,058
11/17/201522.6022.7322.4222.4424,901
11/16/201522.3722.7122.3722.4841,466
11/13/201522.4722.8922.4022.4736,636
11/12/201522.7822.8922.5022.5522,927
11/11/201523.0223.0522.5722.8833,976
11/10/201522.7423.1722.3422.9915,380
11/9/201523.4723.4722.5022.7641,099
11/6/201523.4223.4622.9123.4130,333
11/5/201523.6923.6923.3723.6015,423
11/4/201523.7224.0523.4723.8222,227
11/3/201523.9823.9823.5923.7819,845
11/2/201523.4924.0323.3523.9727,531
10/30/201523.8223.8223.4123.5629,262
10/29/201523.8524.1823.5723.7545,651
10/28/201523.5724.1923.5024.0836,701
10/27/201523.9424.1523.5423.5821,022
10/26/201523.8124.0323.5923.9822,825
10/23/201523.9223.9423.5223.7820,119
10/22/201523.6323.9923.5623.8030,487
10/21/201523.9523.9523.4723.4816,095
10/20/201523.5923.7523.3123.7522,413
10/19/201523.3323.5723.1823.5423,898
10/16/201523.5523.6622.9623.2718,106
10/15/201523.0423.5022.8323.4941,244
10/14/201523.2723.3922.8522.9019,588
10/13/201523.0323.3923.0323.1523,012
10/12/201523.1023.2422.9823.2023,208
10/9/201523.0023.1522.8323.0424,092
10/8/201522.3422.9822.3422.9027,328
10/7/201522.1622.3021.9722.2965,676
10/6/201522.1922.2021.9222.1040,573
10/5/201521.5822.2321.5522.1942,159
10/2/201521.5121.5120.9921.4338,962
10/1/201521.5321.6421.3921.5723,883
9/30/201521.4021.6421.0821.3338,862
9/29/201521.7321.7321.0721.1045,482
9/28/201521.7621.8821.4521.4833,176
9/25/201522.1122.1421.7921.8122,322
9/24/201521.6222.1021.6221.9722,589
9/23/201521.5221.8121.4821.7634,803
9/22/201521.8922.1121.8021.8232,691
9/21/201521.7222.1021.4921.9928,923
9/18/201521.5421.9021.4721.5784,067
9/17/201521.4221.8221.3821.7830,967
9/16/201521.7321.7321.3421.4019,718
9/15/201521.4621.6121.3721.4817,801
9/14/201521.4221.6321.2421.4515,219
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center