One Liberty Properties (NY: OLP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.19	23.40	22.93	23.28	81,571	-0.04(-0.18%)
May 27, 2022	23.13	23.39	23.09	23.32	58,737	+0.53(+2.35%)
May 26, 2022	22.68	23.06	22.63	22.79	50,921	+0.18(+0.79%)
May 25, 2022	22.73	22.94	22.50	22.61	57,859	-0.08(-0.34%)
May 24, 2022	22.09	22.74	21.75	22.69	60,600	+0.59(+2.69%)
May 23, 2022	22.14	22.46	21.98	22.09	66,085	-0.14(-0.65%)
May 20, 2022	22.59	22.59	21.92	22.24	75,240	+0.14(+0.61%)
May 19, 2022	22.17	22.52	21.74	22.10	104,344	-0.05(-0.23%)
May 18, 2022	23.02	23.02	22.01	22.15	80,039	-0.79(-3.44%)
May 17, 2022	22.33	23.08	22.33	22.94	67,573	+0.67(+3.01%)
May 16, 2022	22.07	22.49	21.91	22.27	64,481	+0.22(+1.00%)
May 13, 2022	21.71	22.11	21.45	22.05	81,137	+0.53(+2.44%)
May 12, 2022	21.84	22.04	21.22	21.52	102,275	-0.32(-1.48%)
May 11, 2022	21.90	22.55	21.68	21.84	92,314	+0.09(+0.43%)
May 10, 2022	21.34	21.87	21.03	21.75	154,344	+0.54(+2.56%)
May 09, 2022	21.79	21.79	21.12	21.21	106,083	-1.09(-4.87%)
May 06, 2022	22.80	23.04	22.07	22.29	58,566	-0.70(-3.03%)
May 05, 2022	23.97	23.98	22.64	22.99	70,601	-1.01(-4.21%)
May 04, 2022	23.78	24.03	23.19	24.00	78,201	+0.26(+1.11%)
May 03, 2022	23.78	23.93	23.53	23.74	82,078	-0.05(-0.21%)
May 02, 2022	24.71	24.71	23.36	23.79	105,409	-0.53(-2.16%)
Apr 29, 2022	25.33	25.33	24.26	24.31	74,087	-1.25(-4.88%)
Apr 28, 2022	25.27	25.63	24.77	25.56	44,068	+0.48(+1.89%)
Apr 27, 2022	25.54	25.54	24.87	25.09	59,029	-0.33(-1.30%)
Apr 26, 2022	25.89	26.43	25.26	25.42	42,996	-0.50(-1.93%)
Apr 25, 2022	26.01	26.05	25.39	25.92	48,286	-0.31(-1.16%)
Apr 22, 2022	26.33	26.74	26.14	26.22	48,198	-0.40(-1.50%)
Apr 21, 2022	26.85	27.13	26.45	26.62	40,495	-0.05(-0.19%)
Apr 20, 2022	26.62	27.00	26.60	26.67	32,547	+0.31(+1.19%)
Apr 19, 2022	26.18	26.49	26.18	26.36	28,868	+0.36(+1.37%)
Apr 18, 2022	26.14	26.38	25.86	26.00	34,890	+0.01(+0.03%)
Apr 14, 2022	26.10	26.31	25.98	26.00	33,481	+0.03(+0.10%)
Apr 13, 2022	25.93	26.19	25.80	25.97	31,580	+0.08(+0.33%)
Apr 12, 2022	25.92	26.22	25.81	25.88	38,556	+0.11(+0.43%)
Apr 11, 2022	26.03	26.21	25.72	25.77	41,650	-0.12(-0.46%)
Apr 08, 2022	25.67	26.15	25.67	25.89	47,582	+0.07(+0.26%)
Apr 07, 2022	26.04	26.04	25.61	25.83	43,144	-0.21(-0.81%)
Apr 06, 2022	25.88	26.33	25.88	26.04	40,745	-0.03(-0.10%)
Apr 05, 2022	26.26	26.65	26.00	26.06	44,341	-0.31(-1.16%)
Apr 04, 2022	26.79	26.79	25.95	26.37	61,450	-0.28(-1.05%)
Apr 01, 2022	26.23	26.78	26.06	26.65	50,795	+0.52(+1.98%)
Mar 31, 2022	26.39	26.73	26.08	26.13	65,582	-0.25(-0.96%)
Mar 30, 2022	26.65	26.65	26.27	26.39	76,451	-0.32(-1.21%)
Mar 29, 2022	25.70	26.73	25.64	26.71	95,834	+1.15(+4.52%)
Mar 28, 2022	25.77	25.79	25.35	25.55	49,595	-0.31(-1.18%)
Mar 25, 2022	25.77	25.88	25.41	25.86	55,302	+0.13(+0.49%)
Mar 24, 2022	25.42	25.87	25.02	25.73	79,342	+0.46(+1.81%)
Mar 23, 2022	26.24	26.53	25.16	25.27	112,628	-0.92(-3.50%)
Mar 22, 2022	26.58	26.73	25.92	26.19	87,026	-0.36(-1.35%)
Mar 21, 2022	26.67	26.99	26.37	26.55	90,473	+0.19(+0.73%)
Mar 18, 2022	26.57	26.78	26.36	26.36	622,585	-0.13(-0.51%)
Mar 17, 2022	26.27	26.67	26.27	26.49	66,143	+0.25(+0.96%)
Mar 16, 2022	25.77	26.30	25.53	26.24	94,711	+0.90(+3.57%)
Mar 15, 2022	25.28	25.47	24.99	25.34	82,970	+0.19(+0.77%)
Mar 14, 2022	25.56	26.02	24.68	25.14	74,099	-0.74(-2.88%)
Mar 11, 2022	27.60	27.60	25.74	25.89	60,134	+0.55(+2.18%)
Mar 10, 2022	25.09	25.50	24.96	25.34	37,637	-0.01(-0.03%)
Mar 09, 2022	25.57	25.73	25.30	25.35	48,696	+0.13(+0.53%)
Mar 08, 2022	25.04	25.68	25.04	25.21	54,106	+0.01(+0.03%)
Mar 07, 2022	25.51	25.51	25.00	25.20	64,765	-0.18(-0.73%)
Mar 04, 2022	24.94	25.48	24.85	25.39	43,491	+0.13(+0.50%)
Mar 03, 2022	25.09	25.37	24.84	25.26	50,240	+0.41(+1.65%)
Mar 02, 2022	24.27	25.02	24.27	24.85	43,998	+0.63(+2.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.