One Liberty Properties, Inc. Historical Stock Prices

OLP 
$22.53
*  
0.03
 negative 
0.13%
Get OLP Alerts
*Delayed - data as of Apr. 24, 2014 11:14 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
11:14  22.53  22.60  22.51  22.53 3,986
04/23/2014 22.56 22.61 22.55 22.56 26,710
04/22/2014 22.6 22.74 22.55 22.57 22,730
04/21/2014 22.5 22.69 22.2198 22.52 15,423
04/17/2014 22.37 22.544 22.18 22.41 17,742
04/16/2014 22.31 22.511 22.064 22.39 26,014
04/15/2014 22.06 22.295 21.85 22.11 27,234
04/14/2014 21.92 22.22 21.77 21.96 29,436
04/11/2014 21.52 21.95 21.43 21.84 29,865
04/10/2014 21.72 21.95 21.51 21.54 37,037
04/09/2014 21.54 21.75 21.42 21.61 45,197
04/08/2014 21.73 21.86 21.5 21.57 22,654
04/07/2014 21.69 21.7304 21.59 21.64 19,559
04/04/2014 22.09 22.09 21.46 21.6 35,034
04/03/2014 22.22 22.22 21.56 21.9 83,300
04/02/2014 22.24 22.2879 22.07 22.11 26,745
04/01/2014 21.44 22.24 21.44 22.15 44,063
03/31/2014 21.47 21.65 21.24 21.32 41,447
03/28/2014 21.39 21.85 21.27 21.43 20,008
03/27/2014 21.42 21.53 21.2 21.42 17,218
03/26/2014 22.05 22.05 21.43 21.45 25,647
03/25/2014 21.95 22.1099 21.67 21.88 33,423
03/24/2014 22.37 22.52 21.67 21.89 35,909
03/21/2014 22.45 22.69 22.07 22.4 85,767
03/20/2014 22.76 22.89 22.55 22.69 37,141
03/19/2014 23.21 23.22 22.8 22.84 28,922
03/18/2014 22.79 23.18 22.72 23.18 17,783
03/17/2014 23.08 23.23 22.51 22.67 44,881
03/14/2014 22.85 22.97 22.75 22.96 39,118
03/13/2014 22.7 22.8 22.34 22.78 23,344
03/12/2014 22.46 22.74 22.3601 22.67 17,345
03/11/2014 22.24 22.79 22.24 22.51 29,718
03/10/2014 22.32 22.54 21.9273 22.3 24,894
03/07/2014 22.53 22.74 22.3 22.37 19,666
03/06/2014 22.39 22.57 22.02 22.53 28,377
03/05/2014 22.72 22.72 22.26 22.41 18,967
03/04/2014 22 22.8 21.98 22.66 56,661
03/03/2014 21.83 21.94 21.8 21.86 14,280
02/28/2014 21.52 21.97 21.42 21.92 33,064
02/27/2014 21.77 21.79 21.3 21.52 19,005
02/26/2014 21.53 21.79 21.5 21.77 16,931
02/25/2014 21.57 21.7 21.36 21.5 20,724
02/24/2014 21.57 21.75 21.57 21.66 22,265
02/21/2014 21.75 21.75 21.54 21.57 27,647
02/20/2014 21.566 21.68 21.34 21.64 18,084
02/19/2014 21.34 21.6099 21.25 21.36 26,241
02/18/2014 21.09 21.53 21.05 21.51 37,714
02/14/2014 21.18 21.18 20.32 20.97 74,197
02/13/2014 20.95 21.17 20.88 21.11 29,605
02/12/2014 21.06 21.149 20.82 20.92 20,021
02/11/2014 20.93 21.15 20.91 21.11 17,082
02/10/2014 20.8 20.9582 20.7 20.84 32,863
02/07/2014 20.8 20.8 20.58 20.67 34,000
02/06/2014 20.44 20.75 20.34 20.66 38,520
02/05/2014 20.47 20.64 20.25 20.28 26,057
02/04/2014 20.59 20.94 20.41 20.5 39,627
02/03/2014 20.88 20.95 20.41 20.57 45,132
01/31/2014 20.59 21.09 20.4301 20.86 43,860
01/30/2014 20.83 20.98 20.43 20.77 43,287
01/29/2014 20.76 20.77 20.44 20.6 36,902
01/28/2014 20.95 20.95 20.7 20.76 50,576
01/27/2014 21.1 21.2599 20.86 20.9 19,277
01/24/2014 21.13 21.15 20.9245 21.12 23,345
01/23/2014 21.24 21.2699 21.14 21.19 15,549
01/22/2014 21.02 21.38 20.96 21.33 25,376
01/21/2014 21.02 21.08 20.74 21.02 61,859
01/17/2014 20.91 21.0395 20.831 20.9 20,497
01/16/2014 20.72 20.88 20.65 20.86 21,273
01/15/2014 20.75 21.0716 20.7419 20.85 21,888
01/14/2014 20.67 20.85 20.49 20.75 53,694
01/13/2014 20.76 20.76 20.3318 20.61 31,220
01/10/2014 20.76 21 20.6128 20.73 36,675
01/09/2014 20.79 20.83 20.56 20.7 39,506
01/08/2014 21.14 21.14 20.53 20.7 48,780
01/07/2014 20.55 21.06 20.5 20.97 35,191
01/06/2014 20.49 20.63 20.25 20.54 44,240
01/03/2014 20.17 20.4687 19.948 20.32 41,543
01/02/2014 20.12 20.21 19.695 20.02 44,163
12/31/2013 20.3 20.349 20.09 20.13 45,126
12/30/2013 20.47 20.59 20.19 20.29 19,521
12/27/2013 20.8 20.96 20.4 20.55 26,994
12/26/2013 21.37 21.37 20.51 20.7 34,211
12/24/2013 21.54 21.72 21.33 21.37 12,849
12/23/2013 21.73 21.95 21.63 21.72 45,513
12/20/2013 21.37 21.73 21.29 21.63 68,934
12/19/2013 21.48 21.5905 21.15 21.29 21,760
12/18/2013 21.32 21.65 21.08 21.57 59,077
12/17/2013 21.36 21.62 21.008 21.22 45,154
12/16/2013 20.86 21.7 20.86 21.3 60,357
12/13/2013 20.62 21.11 20.51 20.83 31,895
12/12/2013 20.72 21.07 20.5 20.61 31,400
12/11/2013 21.36 21.72 20.7 20.76 45,206
12/10/2013 20.27 21.74 20 21.39 136,806
12/09/2013 20 20.44 20 20.22 41,171
12/06/2013 20.12 20.569 20.12 20.15 32,599
12/05/2013 20.06 20.06 19.85 19.94 17,317
12/04/2013 19.82 20.21 19.82 20.09 23,156
12/03/2013 20 20.19 19.95 19.97 28,580
12/02/2013 20.63 20.69 20.08 20.08 13,749
11/29/2013 20.63 20.69 20.41 20.61 9,991
11/27/2013 20.13 20.6 20.13 20.6 20,296
11/26/2013 20.24 20.42 20.11 20.15 28,831
11/25/2013 20.5 20.5 20.08 20.27 25,782
11/22/2013 20.11 20.49 19.98 20.4 19,323
11/21/2013 20.17 20.24 19.6 20.2 57,241
11/20/2013 20.05 20.1384 19.881 20.05 22,231
11/19/2013 20.27 20.48 20 20.02 25,515
11/18/2013 20.26 20.47 20.11 20.2 19,200
11/15/2013 20.13 20.29 20 20.25 21,223
11/14/2013 20.14 20.33 20.11 20.17 14,987
11/13/2013 19.99 20.2599 19.95 20.13 18,580
11/12/2013 20.08 20.33 20.01 20.03 15,134
11/11/2013 20.07 20.36 20.01 20.21 21,108
11/08/2013 20.4 20.53 20.11 20.23 41,765
11/07/2013 20.42 20.67 20.4 20.4 14,925
11/06/2013 20.67 20.67 20.37 20.45 18,364
11/05/2013 20.5 20.74 20.41 20.59 24,715
11/04/2013 20.71 20.71 20.37 20.55 44,714
11/01/2013 21.1 21.15 20.51 20.54 47,769
10/31/2013 21.5 21.93 21.06 21.14 44,985
10/30/2013 21.8 22.08 21.5 21.54 18,715
10/29/2013 21.96 21.96 21.47 21.72 15,696
10/28/2013 22 22.24 21.75 21.84 21,230
10/25/2013 21.84 22 21.551 21.87 19,656
10/24/2013 21.02 22.06 21 21.75 48,464
10/23/2013 20.92 21.1 20.78 21.01 80,877
10/22/2013 21.06 21.27 20.93 20.97 23,949
10/21/2013 21.49 21.49 20.92 21.07 52,542
10/18/2013 21.66 21.7 21.29 21.36 33,713
10/17/2013 20.88 21.49 20.84 21.47 20,095
10/16/2013 21.18 21.41 20.84 20.91 14,939
10/15/2013 21.09 21.49 21.01 21.09 19,937
10/14/2013 20.84 21.21 20.7764 21.04 26,070
10/11/2013 20.07 20.95 20.07 20.9 40,032
10/10/2013 20.35 20.4 19.9623 20 56,380
10/09/2013 20.09 20.35 20.02 20.08 31,065
10/08/2013 20.33 20.33 20.05 20.08 37,607
10/07/2013 20.23 20.37 20.09 20.27 33,998
10/04/2013 20.13 20.4 20.055 20.24 43,646
10/03/2013 20.02 20.08 19.91 20.04 67,504
10/02/2013 20.1 20.199 19.94 20 78,808
10/01/2013 20.28 20.49 20.1 20.1 53,910
09/30/2013 20.87 20.96 19.75 20.28 245,957
09/27/2013 21.56 21.6673 21.06 21.17 27,302
09/26/2013 21.76 21.92 21.53 21.73 21,943
09/25/2013 21.74 22.1 21.64 21.64 17,383
09/24/2013 22.16 22.36 21.81 21.85 25,239
09/23/2013 22.29 22.4499 21.965 22.2 34,203
09/20/2013 22.99 23.32 22.73 22.76 59,144
09/19/2013 22.75 22.89 22.72 22.85 27,058
09/18/2013 22.38 22.9 22.08 22.7 32,403
09/17/2013 22.2 22.5799 22.168 22.31 30,088
09/16/2013 22.49 22.6699 21.97 22.2 34,762
09/13/2013 21.95 22.4 21.682 22.15 15,260
09/12/2013 21.9 22.1 21.79 21.8 28,052
09/11/2013 21.6 22.099 21.53 21.96 35,073
09/10/2013 21.45 21.76 21.2 21.57 32,742
09/09/2013 20.939 21.6 20.81 21.47 27,235
09/06/2013 20.83 20.94 20.48 20.85 23,959
09/05/2013 21 21 20.57 20.62 26,063
09/04/2013 21.33 21.4099 21.01 21.11 16,419
09/03/2013 21.54 21.54 20.91 21.23 20,700
08/30/2013 21.93 21.93 21.215 21.37 33,960
08/29/2013 21.6 22.159 21.55 21.99 23,606
08/28/2013 21.73 22.04 21.41 21.51 31,105
08/27/2013 21.74 21.84 21.52 21.58 34,004
08/26/2013 21.79 21.87 21.57 21.63 19,353
08/23/2013 21.15 21.6 21.15 21.52 12,574
08/22/2013 20.58 21.31 20.37 21.14 63,766
08/21/2013 20.92 20.92 20.2063 20.57 51,549
08/20/2013 20.91 21.519 20.85 21.02 63,778
08/19/2013 21.7 21.916 20.85 20.94 28,772
08/16/2013 22.22 22.57 21.28 21.66 58,731
08/15/2013 22.53 22.65 22.23 22.23 28,660
08/14/2013 22.83 23.25 22.73 22.85 81,958
08/13/2013 22.8 22.86 22.4 22.76 22,927
08/12/2013 22.73 22.979 22.7 22.8 20,020
08/09/2013 23.18 23.35 22.81 22.84 11,238
08/08/2013 22.99 23.38 22.87 23.29 33,599
08/07/2013 23.16 23.28 22.74 22.87 11,310
08/06/2013 22.9 23.44 22.86 23.18 15,896
08/05/2013 22.84 22.95 22.73 22.92 14,126
08/02/2013 23.13 23.33 22.718 22.85 39,797
08/01/2013 23.46 23.46 23.0225 23.2 20,443
07/31/2013 23.6 23.785 23.1585 23.23 34,017
07/30/2013 23.5 23.6141 23.29 23.52 25,380
07/29/2013 23.83 24.08 23.52 23.59 18,910
07/26/2013 24.2 24.29 23.88 23.97 25,018
07/25/2013 23.73 24.49 23.73 24.27 42,553
07/24/2013 24.38 24.38 23.56 23.7 32,567
07/23/2013 24.21 24.36 24.081 24.22 15,447
07/22/2013 24.06 24.398 24 24.29 15,803
07/19/2013 24.3 24.38 24.03 24.1 30,889
07/18/2013 24.05 24.575 24.05 24.3 52,955
07/17/2013 23.9 24.33 23.8 24.01 44,235
07/16/2013 23.62 23.93 23.47 23.79 49,707
07/15/2013 23.7 24.219 23.5 23.55 48,249
07/12/2013 23.95 23.95 23.65 23.69 27,526
07/11/2013 23.14 24.02 23.14 23.86 46,332
07/10/2013 22.52 22.97 22.49 22.87 36,264
07/09/2013 22.36 22.6961 22.36 22.59 20,287
07/08/2013 21.94 22.539 21.93 22.29 38,077
07/05/2013 22.17 22.48 21.48 21.86 51,386
07/03/2013 22.64 22.8584 22.03 22.12 41,986
07/02/2013 22.29 22.78 22.16 22.76 49,124
07/01/2013 22.19 22.3 21.87 22.22 40,367
06/28/2013 22.63 22.63 21.95 21.96 110,575
06/27/2013 22.05 22.74 21.981 22.74 62,107
06/26/2013 22.3 22.45 21.78 21.88 53,156
06/25/2013 21.99 22.31 21.8 22.3 47,829
06/24/2013 21.75 22.37 21.57 21.78 115,635
06/21/2013 21.66 22.24 21.42 21.91 114,511
06/20/2013 22.97 23.02 21.88 22 122,230
06/19/2013 23.43 23.94 22.72 23.18 84,926
06/18/2013 23.35 23.88 23.35 23.64 56,553
06/17/2013 23.28 23.64 23.05 23.34 40,375
06/14/2013 23.4 23.73 23.13 23.27 33,394
06/13/2013 22.74 23.6 22.6275 23.49 46,733
06/12/2013 23.23 23.32 22.73 22.76 43,581
06/11/2013 23.28 23.59 23.11 23.24 59,371
06/10/2013 23.47 23.849 23.28 23.55 37,379
06/07/2013 23.78 23.78 23.04 23.35 84,076
06/06/2013 23.5 23.89 23.2935 23.63 64,837
06/05/2013 24.33 24.5 23.5401 23.56 91,084
06/04/2013 25.19 25.75 24.32 24.43 104,060
06/03/2013 26.13 26.84 25.27 25.45 142,094
05/31/2013 26.88 27.018 25.94 26.45 1,601,274
05/30/2013 26.65 26.9 26.53 26.75 129,052
05/29/2013 26.86 27.09 26.3595 26.72 70,119
05/28/2013 27.16 27.65 26.67 27.04 100,926
05/24/2013 27.63 27.63 26.91 27 89,383
05/23/2013 26.02 27.74 25.8092 27.66 129,003
05/22/2013 27.55 27.55 26.11 26.55 99,896
05/21/2013 26.8 27.6475 26.8 27.54 95,347
05/20/2013 26.51 27.175 26.5 26.89 70,688
05/17/2013 26.65 26.855 26.42 26.48 106,696
05/16/2013 26.33 27.3 26.07 26.7 249,031
05/15/2013 24.6 26.07 24.6 26.07 101,669
05/14/2013 24 24.75 23.99 24.7 133,531
05/13/2013 23.56 23.96 23.45 23.95 70,250
05/10/2013 23.64 23.95 23.26 23.43 41,186
05/09/2013 23.75 23.77 23.24 23.57 32,090
05/08/2013 23.5 23.97 23.49 23.97 23,005
05/07/2013 23.04 23.37 22.95 23.32 43,175
05/06/2013 23 23.28 22.92 23.03 27,555
05/03/2013 23.05 23.12 22.8301 22.92 18,438
05/02/2013 22.29 22.95 22.24 22.77 35,092
05/01/2013 22.91 22.91 22.21 22.22 47,480
04/30/2013 22.78 22.98 22.75 22.94 34,965
04/29/2013 22.64 22.75 22.507 22.75 32,277
04/26/2013 22.61 22.67 22.46 22.63 37,650
04/25/2013 22.67 22.67 22.47 22.6 23,802
04/24/2013 22.49 22.58 22.06 22.57 36,686
04/23/2013 22.33 22.55 22.3 22.53 23,246
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?