One Liberty Properties, Inc. Historical Stock Prices

OLP 
$22.035
*  
0.155
0.7%
Get OLP Alerts
*Delayed - data as of Jul. 30, 2015 11:51 ET  -  Find a broker to begin trading OLP now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    OLP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUL-2014 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:51  22.16  22.23  21.94  22.035 7,182
07/29/2015 22.03 22.34 21.61 22.19 27,104
07/28/2015 22.17 22.17 21.6 21.9 39,961
07/27/2015 21.77 22.06 21.6 22 17,996
07/24/2015 21.85 22.1 21.8 21.84 27,854
07/23/2015 22.52 22.52 21.86 21.91 21,510
07/22/2015 22.45 22.54 22.348 22.49 20,703
07/21/2015 22.55 22.63 22.38 22.4 18,874
07/20/2015 22.63 22.63 22.48 22.55 30,201
07/17/2015 22.69 22.69 22.5101 22.6 23,307
07/16/2015 22.73 22.78 22.65 22.74 25,363
07/15/2015 22.63 22.65 22.43 22.59 19,007
07/14/2015 22.632 22.7699 22.45 22.65 13,297
07/13/2015 22.6 22.78 22.42 22.64 45,472
07/10/2015 22.18 22.65 22.17 22.58 42,562
07/09/2015 21.96 22.21 21.674 22.07 50,090
07/08/2015 21.85 21.89 21.71 21.8 26,346
07/07/2015 21.88 22.065 21.78 21.87 25,404
07/06/2015 21.7 21.917 21.67 21.86 28,071
07/02/2015 21.68 21.98 21.38 21.58 18,047
07/01/2015 21.25 21.54 21.25 21.51 28,363
06/30/2015 21.81 21.81 21.15 21.28 34,731
06/29/2015 21.76 22.1 21.61 21.62 40,180
06/26/2015 21.74 21.96 21.74 21.9 83,477
06/25/2015 21.8 21.81 21.63 21.72 25,752
06/24/2015 22.05 22.14 21.61 21.67 98,249
06/23/2015 22.02 22.07 21.77 21.98 18,676
06/22/2015 21.9 22.1 21.62 22.01 37,363
06/19/2015 22.09 22.43 22.06 22.1 165,286
06/18/2015 22.25 22.49 22 22.06 76,209
06/17/2015 22.29 22.29 22.17 22.24 18,310
06/16/2015 22.02 22.39 22.02 22.3 26,034
06/15/2015 22.37 22.37 22 22.01 28,605
06/12/2015 22.17 22.6499 22.04 22.41 16,500
06/11/2015 22.25 22.35 22.06 22.15 31,620
06/10/2015 22.22 22.46 22.13 22.24 29,789
06/09/2015 22.05 22.17 22.01 22.06 17,186
06/08/2015 22.3 22.48 22.03 22.09 32,577
06/05/2015 22.29 22.58 22.16 22.38 17,493
06/04/2015 22.25 22.38 22.24 22.29 15,278
06/03/2015 22.36 22.5599 22.23 22.4 21,551
06/02/2015 22.36 22.5176 22.34 22.4 15,717
06/01/2015 22.3 22.62 22.19 22.47 17,906
05/29/2015 22.28 22.35 22 22.2 62,478
05/28/2015 22.23 22.32 22.2 22.25 15,377
05/27/2015 22.16 22.415 22.16 22.36 14,457
05/26/2015 22.27 22.31 22.06 22.16 17,969
05/22/2015 22.2 22.67 22.18 22.4 40,305
05/21/2015 22.33 22.35 22.16 22.25 16,940
05/20/2015 22.62 22.682 22.405 22.43 16,355
05/19/2015 22.51 22.6009 22.43 22.49 38,845
05/18/2015 22.31 22.81 22.21 22.66 20,163
05/15/2015 22.55 22.63 22.22 22.43 25,344
05/14/2015 22.11 22.7 22.11 22.52 31,327
05/13/2015 22.22 22.35 22 22.03 40,733
05/12/2015 22.1 22.47 22 22.27 24,464
05/11/2015 22.15 22.565 22.09 22.15 48,937
05/08/2015 22.42 22.72 22.21 22.28 24,903
05/07/2015 22.2 22.52 22.11 22.21 30,768
05/06/2015 22.25 22.35 22 22.13 80,959
05/05/2015 22.48 22.58 22.09 22.23 39,196
05/04/2015 22.29 22.6988 22.25 22.45 29,590
05/01/2015 22.5 22.5508 22.24 22.32 28,034
04/30/2015 23.02 23.174 22.39 22.48 54,251
04/29/2015 23.52 23.54 23.09 23.09 32,210
04/28/2015 23.54 23.77 23.36 23.67 12,543
04/27/2015 23.55 23.8 23.35 23.48 28,681
04/24/2015 23.8 23.85 23.51 23.55 18,313
04/23/2015 23.51 23.7199 23.49 23.7 8,358
04/22/2015 23.46 23.61 23.27 23.47 23,595
04/21/2015 23.24 23.57 23.24 23.38 17,510
04/20/2015 23.57 23.57 23.1 23.3 28,280
04/17/2015 23.26 23.598 23.22 23.35 20,928
04/16/2015 23.41 23.66 23.4 23.41 32,743
04/15/2015 23.73 23.75 23.46 23.54 18,602
04/14/2015 23.9 24.03 23.43 23.58 36,794
04/13/2015 23.45 23.92 23.45 23.9 22,233
04/10/2015 23.7 23.8199 23.498 23.55 13,342
04/09/2015 24.43 24.43 23.25 23.54 44,693
04/08/2015 24.36 24.57 24.26 24.31 20,436
04/07/2015 24.47 24.47 24.21 24.26 23,065
04/06/2015 24.21 24.64 24.16 24.28 21,367
04/02/2015 24.33 24.77 24.1 24.21 27,562
04/01/2015 24.42 24.77 24.14 24.41 35,561
03/31/2015 24.71 24.71 24.31 24.42 24,802
03/30/2015 24.45 24.81 24.419 24.73 25,072
03/27/2015 24.28 24.59 24.02 24.45 57,428
03/26/2015 23.94 24.395 23.94 24.32 13,838
03/25/2015 24.88 24.88 23.95 24.12 25,408
03/24/2015 25.53 25.78 25.12 25.13 28,444
03/23/2015 25.4 25.88 25.14 25.57 45,446
03/20/2015 25 25.63 24.8038 25.6 149,854
03/19/2015 24.31 24.98 24.31 24.9 28,998
03/18/2015 24.22 24.77 24.12 24.75 58,523
03/17/2015 24.07 24.41 23.96 24.22 20,522
03/16/2015 24.2 24.295 23.83 24 41,829
03/13/2015 23.99 24 23.55 23.93 25,693
03/12/2015 23.03 24 23.03 23.93 19,478
03/11/2015 23.13 23.23 22.9 22.96 13,245
03/10/2015 22.78 23 22.7279 22.89 17,576
03/09/2015 22.66 23 22.66 22.86 18,855
03/06/2015 23.06 23.17 22.45 22.69 40,915
03/05/2015 23.2 23.54 23.19 23.27 15,559
03/04/2015 23.58 23.82 23.14 23.2 26,371
03/03/2015 23.84 23.87 23.6022 23.66 15,120
03/02/2015 23.77 24.22 23.695 24.03 19,504
02/27/2015 23.44 23.8926 23.33 23.68 26,215
02/26/2015 23.79 23.8282 23.39 23.52 20,059
02/25/2015 23.62 24.1277 23.62 23.87 18,512
02/24/2015 23.756 23.88 23.7 23.75 15,064
02/23/2015 23.56 23.95 23.48 23.89 14,363
02/20/2015 23.7 23.73 23.56 23.56 13,299
02/19/2015 23.74 24.07 23.57 23.66 17,251
02/18/2015 23.79 23.9 23.368 23.85 17,543
02/17/2015 23.8 24 23.56 23.67 17,571
02/13/2015 23.91 24.09 23.8 23.8 17,687
02/12/2015 23.89 24.08 23.86 23.97 34,801
02/11/2015 24.24 24.32 23.819 23.92 26,677
02/10/2015 24.22 24.67 23.88 24.34 24,966
02/09/2015 24.28 24.79 24.11 24.12 23,320
02/06/2015 25.39 25.39 24.23 24.42 39,199
02/05/2015 25.07 25.49 25 25.31 19,844
02/04/2015 24.8 25.187 24.71 25.04 25,372
02/03/2015 24.51 25.06 24.51 24.99 21,331
02/02/2015 24.77 24.77 24.02 24.47 20,682
01/30/2015 25.1 25.21 24.461 24.51 33,050
01/29/2015 25.05 25.37 24.93 25.35 38,386
01/28/2015 25.11 25.39 24.881 24.99 29,836
01/27/2015 24.92 25.19 24.92 25.16 20,411
01/26/2015 25.08 25.35 24.621 25.06 28,066
01/23/2015 25.58 25.58 24.89 24.9 23,105
01/22/2015 25.12 25.57 24.76 25.53 50,952
01/21/2015 24.91 25.13 24.8 24.88 35,213
01/20/2015 25.28 25.7199 24.5517 24.83 25,335
01/16/2015 24.48 25.31 24.48 25.23 48,854
01/15/2015 24.3 24.7 24.104 24.6 37,716
01/14/2015 24.09 24.3 24 24.22 30,420
01/13/2015 24.33 24.4 24.005 24.22 23,535
01/12/2015 24.36 24.36 24.02 24.15 20,666
01/09/2015 24.16 24.3208 23.91 24.24 16,110
01/08/2015 24.4 24.4 24.0994 24.22 33,212
01/07/2015 24.07 24.336 23.93 24.28 27,557
01/06/2015 24.23 24.44 23.71 23.78 32,751
01/05/2015 23.75 24.44 23.75 24.06 34,983
01/02/2015 23.81 23.93 23.59 23.85 17,318
12/31/2014 24.37 24.37 23.51 23.67 18,890
12/30/2014 24.2 24.5 24.08 24.23 24,491
12/29/2014 24.14 24.46 23.91 24.16 18,860
12/26/2014 24.23 24.28 23.89 24.1 18,391
12/24/2014 24.11 24.39 24.064 24.17 18,162
12/23/2014 24.29 24.5 24.12 24.26 35,525
12/22/2014 24.2 24.304 24 24.13 18,606
12/19/2014 24.11 24.4 23.85 24.09 96,502
12/18/2014 24.47 24.5 23.945 24.09 59,921
12/17/2014 23.36 24.35 23.3 24.29 44,185
12/16/2014 23.01 23.72 23.01 23.41 22,738
12/15/2014 23.67 23.81 23.13 23.17 24,660
12/12/2014 23.78 24.13 23.53 23.6 29,633
12/11/2014 23.95 24.205 23.79 24 41,334
12/10/2014 23.93 24.13 23.63 23.8 24,223
12/09/2014 23.54 24.05 23.49 23.99 37,640
12/08/2014 23.7 24.25 23.7 23.88 28,909
12/05/2014 22.99 23.79 22.99 23.72 41,433
12/04/2014 22.92 23.18 22.81 23.1 31,759
12/03/2014 22.92 22.99 22.71 22.92 25,067
12/02/2014 22.53 23 22.53 22.98 17,414
12/01/2014 22.9 23.07 22.68 22.69 13,521
11/28/2014 23.07 23.26 22.89 22.93 20,727
11/26/2014 22.87 23.06 22.8 23.03 16,403
11/25/2014 22.9 22.9 22.633 22.81 28,026
11/24/2014 22.68 22.89 22.53 22.88 19,093
11/21/2014 22.83 22.83 22.42 22.55 28,294
11/20/2014 22.25 22.63 22.25 22.6 17,092
11/19/2014 22.74 22.74 22.26 22.39 16,450
11/18/2014 22.62 22.858 22.6 22.72 16,286
11/17/2014 22.64 22.94 22.47 22.61 13,921
11/14/2014 22.74 22.99 22.51 22.58 16,826
11/13/2014 22.86 23 22.64 22.76 37,848
11/12/2014 22.69 22.88 22.45 22.86 29,951
11/11/2014 22.9 22.9 22.56 22.63 24,879
11/10/2014 22.48 22.92 22.14 22.92 41,422
11/07/2014 22.54 22.54 22.1 22.44 23,834
11/06/2014 22.67 22.7084 22.26 22.48 18,347
11/05/2014 22.77 22.78 22.5 22.6 17,643
11/04/2014 22.71 22.82 22.52 22.62 21,669
11/03/2014 22.83 22.99 22.65 22.77 40,446
10/31/2014 22.86 22.98 22.669 22.89 44,166
10/30/2014 22.19 22.68 21.934 22.65 44,717
10/29/2014 22.36 22.5 21.96 22.19 35,413
10/28/2014 21.86 22.45 21.62 22.45 98,566
10/27/2014 21.75 21.9 21.7001 21.85 15,640
10/24/2014 21.93 21.93 21.6 21.73 18,613
10/23/2014 21.62 21.85 21.6042 21.82 40,549
10/22/2014 21.45 21.6 21.435 21.54 28,074
10/21/2014 21.5 21.5 21.34 21.49 20,862
10/20/2014 21.22 21.5 21.22 21.49 25,317
10/17/2014 21.51 21.54 21.08 21.2 35,602
10/16/2014 20.97 21.45 20.97 21.37 33,824
10/15/2014 21.23 21.25 20.8401 21.15 54,981
10/14/2014 21.14 21.37 21.05 21.33 45,886
10/13/2014 20.95 21.25 20.95 21.06 60,305
10/10/2014 20.82 21.14 20.82 20.95 43,364
10/09/2014 21.03 21.15 20.75 20.98 36,508
10/08/2014 20.4 21.14 20.4 20.94 34,601
10/07/2014 20.45 20.62 20.4 20.42 18,273
10/06/2014 20.57 20.695 20.508 20.6 35,545
10/03/2014 20.5 20.62 20.33 20.54 27,523
10/02/2014 20.31 20.4599 20.15 20.35 34,993
10/01/2014 20.24 20.369 20.11 20.23 41,268
09/30/2014 20.45 20.49 20.2 20.23 47,016
09/29/2014 20.29 20.44 20.27 20.41 47,112
09/26/2014 20.35 20.6 20.29 20.52 37,152
09/25/2014 20.45 20.55 20.291 20.35 41,393
09/24/2014 20.38 20.597 20.32 20.49 30,389
09/23/2014 20.7 20.76 20.35 20.37 65,245
09/22/2014 21.21 21.27 20.88 21.05 76,007
09/19/2014 21.26 21.39 21.018 21.35 112,572
09/18/2014 21.2 21.35 21.12 21.25 52,582
09/17/2014 21.12 21.32 21.11 21.19 26,437
09/16/2014 20.71 21.0704 20.71 21.06 34,137
09/15/2014 20.9 20.9516 20.71 20.72 34,222
09/12/2014 21.26 21.31 20.9 20.99 49,915
09/11/2014 21.49 21.51 21.28 21.32 28,348
09/10/2014 21.45 21.63 21.32 21.54 26,720
09/09/2014 21.55 21.59 21.4 21.48 24,448
09/08/2014 21.6 21.82 21.425 21.51 33,493
09/05/2014 21.35 21.54 21.35 21.48 14,232
09/04/2014 21.5 21.635 21.27 21.33 15,158
09/03/2014 21.64 21.735 21.46 21.5 38,247
09/02/2014 21.67 21.75 21.42 21.64 28,174
08/29/2014 21.5 21.7 21.43 21.67 34,565
08/28/2014 21.31 21.6 21.31 21.51 26,663
08/27/2014 21.5 21.57 21.44 21.5 14,508
08/26/2014 21.31 21.5 21.27 21.45 17,742
08/25/2014 21.29 21.42 21.25 21.31 30,953
08/22/2014 21.4 21.46 21.13 21.32 16,219
08/21/2014 21.34 21.55 21.29 21.44 13,490
08/20/2014 21.56 21.56 21.33 21.39 14,323
08/19/2014 21.49 21.6599 21.44 21.57 14,786
08/18/2014 21.3 21.52 21.25 21.52 21,583
08/15/2014 21.78 21.78 21.135 21.22 27,674
08/14/2014 21.42 21.76 21.42 21.63 15,380
08/13/2014 21.32 21.67 21.3 21.63 47,358
08/12/2014 21.2 21.31 21.18 21.21 25,246
08/11/2014 21.3 21.44 21.03 21.29 26,161
08/08/2014 20.9 21.28 20.728 21.21 34,206
08/07/2014 20.94 21.03 20.66 20.73 23,384
08/06/2014 20.6401 20.88 20.6401 20.8 19,725
08/05/2014 20.66 20.8204 20.46 20.64 27,346
08/04/2014 20.79 20.83 20.44 20.79 29,566
08/01/2014 20.68 20.86 20.65 20.68 29,331
07/31/2014 21.11 21.19 20.7 20.72 52,089
07/30/2014 21.23 21.31 21.07 21.22 29,139
07/29/2014 21.17 21.31 21.17 21.2 25,847
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?