One Liberty Properties Inc (OLP)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 2.17649386624 | 25.27 | 26.39 | 25.27 | 34615 | 25.97858436 | CS |
| 4 | 0.96 | 3.86162510056 | 24.86 | 26.5 | 24.8201 | 41082 | 25.73149971 | CS |
| 12 | -2.55 | -8.98836799436 | 28.37 | 30.4547 | 24.8201 | 51182 | 27.38731681 | CS |
| 26 | 0.78 | 3.11501597444 | 25.04 | 30.4547 | 24.11 | 49748 | 27.29336047 | CS |
| 52 | 5.28 | 25.70593963 | 20.54 | 30.4547 | 19.82 | 50224 | 25.16089685 | CS |
| 156 | -4.31 | -14.3046797212 | 30.13 | 32.99 | 17.55 | 57907 | 23.6983899 | CS |
| 260 | -2.03 | -7.28904847397 | 27.85 | 36.6 | 9.71 | 64108 | 23.04423732 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230800 | 25.82 | -0.19 | -0.73 | 26.06 | 26.17 | 25.57 | 41111 |
| 1738971600 | 26.01 | -0.21 | -0.80 | 26.12 | 26.12 | 25.69 | 40430 |
| 1738885200 | 26.22 | 0.09 | 0.34 | 26.05 | 26.39 | 26.01 | 30431 |
| 1738798800 | 26.13 | 0.31 | 1.20 | 25.92 | 26.1675 | 25.755 | 37466 |
| 1738712400 | 25.82 | 0.12 | 0.47 | 25.55 | 25.84 | 25.4 | 33328 |
| 1738626000 | 25.7 | 0.03 | 0.12 | 25.27 | 25.75 | 25.27 | 35717 |
| 1738366800 | 25.67 | 0 | 0.00 | 25.51 | 25.9084 | 25.49 | 43238 |
| 1738280400 | 25.67 | 0.18 | 0.71 | 25.55 | 25.93 | 25.31 | 32783 |
| 1738194000 | 25.49 | -0.37 | -1.43 | 25.79 | 25.92 | 25.31 | 34098 |
| 1738107600 | 25.86 | -0.16 | -0.61 | 25.88 | 26.066 | 25.78 | 32699 |
| 1738021200 | 26.02 | 0.5 | 1.96 | 25.48 | 26.2209 | 25.48 | 47785 |
| 1737762000 | 25.52 | 0.15 | 0.59 | 25.78 | 25.822 | 25.17 | 35616 |
| 1737675600 | 25.37 | 0 | 0.00 | 25.37 | 25.37 | 25.37 | 0 |
| 1737589200 | 25.37 | -0.73 | -2.80 | 26.5 | 26.5 | 25.31 | 58883 |
| 1737502800 | 26.1 | 0.35 | 1.36 | 25.86 | 26.25 | 25.86 | 39749 |
| 1737157200 | 25.75 | -0.31 | -1.19 | 26.14 | 26.2102 | 25.5895 | 41192 |
| 1737070800 | 26.06 | 0.33 | 1.28 | 25.7 | 26.145 | 25.655 | 39338 |
| 1736984400 | 25.73 | 0.21 | 0.82 | 26.24 | 26.24 | 25.5845 | 36362 |
| 1736898000 | 25.52 | 0.27 | 1.07 | 25.3 | 25.722 | 25.28 | 54125 |
| 1736811600 | 25.25 | 0.11 | 0.44 | 24.86 | 25.3 | 24.8201 | 72287 |
| 1736552400 | 25.14 | -0.61 | -2.37 | 25.45 | 25.5399 | 24.845 | 82578 |
| 1736379600 | 25.75 | -0.35 | -1.34 | 25.96 | 26.015 | 25.677 | 59210 |
| 1736293200 | 26.1 | -0.34 | -1.29 | 26.41 | 26.8789 | 25.99 | 61334 |
| 1736206800 | 26.44 | -0.78 | -2.87 | 27.06 | 27.204 | 26.43 | 78842 |
| 1735947600 | 27.22 | 0.38 | 1.42 | 26.96 | 27.33 | 26.7176 | 41302 |
| 1735861200 | 26.84 | -0.4 | -1.47 | 27.28 | 27.4739 | 26.73 | 69165 |
| 1735688400 | 27.24 | 0.17 | 0.63 | 27.2 | 27.6399 | 27.09 | 46052 |
| 1735602000 | 27.07 | 0.28 | 1.05 | 26.75 | 27.13 | 26.53 | 65011 |
| 1735342800 | 26.79 | -0.44 | -1.62 | 27.25 | 27.3199 | 26.68 | 63786 |
| 1735256400 | 27.23 | 0.22 | 0.81 | 26.82 | 27.29 | 26.82 | 26301 |
| 1735077840 | 27.01 | 0.26 | 0.97 | 26.69 | 27.06 | 26.42 | 22309 |
| 1734997200 | 26.75 | -0.72 | -2.62 | 27.19 | 27.285 | 26.59 | 74302 |
| 1734738000 | 27.47 | 0.09 | 0.33 | 27.07 | 28.0299 | 27.03 | 239874 |
| 1734651600 | 27.38 | 0.05 | 0.18 | 27.52 | 28.685 | 27.2 | 87935 |
| 1734565200 | 27.33 | -1.44 | -5.01 | 28.79 | 29.07 | 27.24 | 84127 |
| 1734478800 | 28.77 | -0.07 | -0.24 | 29.01 | 29.23 | 28.52 | 65092 |
| 1734392400 | 28.84 | -0.03 | -0.10 | 28.87 | 29.05 | 28.7 | 66798 |
| 1734133200 | 28.87 | -0.38 | -1.30 | 29.2 | 29.2 | 28.61 | 87099 |
| 1734046800 | 29.25 | 0.14 | 0.48 | 29.2 | 29.605 | 29.1117 | 37459 |
| 1733960400 | 29.11 | -0.04 | -0.14 | 29.26 | 29.26 | 28.9 | 52883 |
| 1733874000 | 29.15 | 0.09 | 0.31 | 29.2 | 29.44 | 28.71 | 45231 |
| 1733787600 | 29.06 | -0.34 | -1.16 | 29.4 | 29.6703 | 29 | 47521 |
| 1733528400 | 29.4 | -0.11 | -0.37 | 29.6 | 29.7 | 29.17 | 40685 |
| 1733442000 | 29.51 | -0.16 | -0.54 | 29.81 | 29.94 | 29.44 | 51313 |
| 1733355600 | 29.67 | 0.01 | 0.03 | 29.8 | 29.85 | 29.45 | 41015 |
| 1733269200 | 29.66 | -0.28 | -0.94 | 29.97 | 30.28 | 29.64 | 42018 |
| 1733182800 | 29.94 | -0.13 | -0.43 | 30.13 | 30.3 | 29.76 | 71251 |
| 1732917840 | 30.07 | -0.08 | -0.27 | 30.18 | 30.4547 | 30.03 | 32839 |
| 1732750800 | 30.15 | 0.64 | 2.17 | 29.75 | 30.2799 | 29.715 | 57432 |
| 1732664400 | 29.51 | 0.45 | 1.55 | 29.07 | 29.5499 | 29 | 37497 |
| 1732578000 | 29.06 | 0.28 | 0.97 | 28.85 | 29.52 | 28.85 | 61843 |
| 1732318800 | 28.78 | 0.19 | 0.66 | 28.78 | 28.885 | 28.47 | 30139 |
| 1732232400 | 28.59 | 0.13 | 0.46 | 28.61 | 28.8771 | 28.2021 | 32618 |
| 1732146000 | 28.46 | -0.39 | -1.35 | 28.76 | 28.76 | 28.2601 | 29395 |
| 1732059600 | 28.85 | 0.46 | 1.62 | 28.21 | 28.89 | 28.21 | 38959 |
| 1731973200 | 28.39 | 0.01 | 0.04 | 28.52 | 28.615 | 28.2139 | 35356 |
| 1731714000 | 28.38 | 0.23 | 0.82 | 28.42 | 28.55 | 28.1 | 48545 |
| 1731627600 | 28.15 | -0.3 | -1.05 | 28.39 | 28.5299 | 28.08 | 43287 |
| 1731541200 | 28.45 | 0.16 | 0.57 | 28.52 | 29.79 | 28.34 | 69599 |
| 1731454800 | 28.29 | -0.89 | -3.05 | 29.18 | 29.31 | 28.12 | 83401 |
| 1731368400 | 29.18 | 0.27 | 0.93 | 29 | 29.31 | 28.977 | 37780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
