U.S. markets open in 3 minutes

One Liberty Properties, Inc. (OLP)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.02-0.67 (-2.83%)
Al cierre: 04:00PM EDT
23.90 +0.88 (+3.82%)
Antes de la apertura del mercado: 09:05AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202423.9023.9023.0223.0223.0268,600
25 jun 20240.45 Dividendo
24 jun 202423.9324.5023.8824.1423.6980,800
21 jun 202423.8924.2423.7923.8023.36112,200
20 jun 202424.0024.2223.8023.9123.4648,100
18 jun 202423.7424.1123.7424.1023.6540,500
17 jun 202423.6123.8223.5223.7923.3533,400
14 jun 202423.5123.6123.3123.6023.1672,300
13 jun 202423.7123.9723.6023.6323.1927,200
12 jun 202424.0624.3023.6623.7123.2751,500
11 jun 202423.5623.7023.4823.5623.1221,600
10 jun 202423.4223.7023.3223.6323.1941,100
07 jun 202423.6023.6723.4123.4823.0425,200
06 jun 202423.5623.7723.5623.7223.2826,400
05 jun 202423.7023.7823.5023.7023.2620,600
04 jun 202423.5423.7623.4723.5623.1227,100
03 jun 202423.6223.7523.4523.5423.1041,400
31 may 202423.5223.6323.3323.4723.0373,900
30 may 202422.7623.3322.7623.3222.8923,100
29 may 202422.9923.0422.7222.7222.3031,600
28 may 202423.1823.6023.1723.1922.7634,700
24 may 202423.3523.3723.0123.1122.6844,400
23 may 202423.6423.7423.0123.1822.7563,100
22 may 202423.9124.2023.5923.6523.2136,400
21 may 202423.9424.0023.8023.9623.5130,600
20 may 202424.2624.3023.9023.9423.4938,900
17 may 202424.0724.2423.9524.2023.7538,300
16 may 202423.9424.1223.7823.9423.4939,500
15 may 202424.0524.1423.8823.9523.5027,400
14 may 202423.7023.7923.4923.7423.3042,600
13 may 202424.1524.1523.4123.5723.1331,300
10 may 202424.2324.2323.8323.9923.5428,900
09 may 202423.5624.1323.5624.0623.6149,900
08 may 202423.4223.5723.3323.5023.0630,100
07 may 202423.6223.7823.4323.4523.0156,000
06 may 202423.5823.5823.1723.4423.0036,400
03 may 202423.4923.5423.0123.1522.7230,300
02 may 202423.2923.4923.2123.2322.8059,900
01 may 202422.8223.2622.8123.0922.6637,800
30 abr 202422.8523.0922.7422.9122.4854,800
29 abr 202422.7323.0422.7322.9422.5144,600
26 abr 202422.6022.8122.5522.7322.3132,500
25 abr 202422.6622.7722.5222.6222.2052,600
24 abr 202422.6722.7722.5622.7622.3430,500
23 abr 202422.6322.9022.6222.7822.3652,100
22 abr 202422.1622.6421.9922.6122.1936,500
19 abr 202421.7022.2021.7022.1421.7361,300
18 abr 202421.5521.8421.5021.7521.3459,400
17 abr 202421.2821.4921.2121.4121.0134,200
16 abr 202421.4921.4921.1121.3020.9051,100
15 abr 202422.1922.1921.4221.5721.1773,900
12 abr 202422.2022.2921.8422.0321.6239,000
11 abr 202422.2122.2421.8022.2021.7956,500
10 abr 202422.5322.5321.7322.0321.6271,600
09 abr 202422.9223.0022.8222.9922.5625,900
08 abr 202422.7022.9122.6522.9122.4833,000
05 abr 202422.4222.6122.2622.5322.1137,100
04 abr 202422.5622.6922.3122.3421.9261,100
03 abr 202422.1422.4122.0222.3721.9552,200
02 abr 202422.3922.6022.0222.1321.7245,700
01 abr 202422.7022.7022.4522.5822.1647,600
28 mar 202422.5422.8022.4822.5922.1792,200
27 mar 202422.1122.4522.1122.4522.0338,700
26 mar 202422.4722.4722.0022.0121.6058,900
26 mar 20240.45 Dividendo
25 mar 202422.9423.1522.6522.7421.87105,300
22 mar 202423.2923.3022.9022.9322.0679,200
21 mar 202423.1423.4323.1123.2022.3259,200
20 mar 202422.7023.1622.5422.9822.1157,400
19 mar 202422.5322.7722.4522.7021.8441,900
18 mar 202422.5522.6722.4422.5521.6943,200
15 mar 202422.0022.5922.0022.5721.71117,600
14 mar 202422.3522.4522.0022.1821.3453,800
13 mar 202422.7322.8522.3122.4121.5659,800
12 mar 202422.4422.8022.3022.7621.8954,600
11 mar 202422.3922.4222.0522.3421.4945,500
08 mar 202422.1122.5022.0022.3221.4779,500
07 mar 202421.4621.8421.3621.7920.9642,800
06 mar 202420.7721.7220.5021.3520.5464,900
05 mar 202420.5420.8720.5120.5319.7554,500
04 mar 202420.3920.6620.3920.6419.8536,300
01 mar 202420.2220.5120.0420.3819.6039,800
29 feb 202420.1220.3920.1220.2419.4774,200
28 feb 202420.0020.1719.9019.9819.2234,700
27 feb 202420.1320.2119.9620.0019.2444,200
26 feb 202420.2720.3819.9320.0119.2566,100
23 feb 202420.2220.4420.1620.2719.5036,800
22 feb 202420.3420.3420.1120.2719.5054,900
21 feb 202420.3720.4620.2320.3419.5730,300
20 feb 202420.4920.6920.2620.3719.5936,900
16 feb 202420.4820.7920.2020.5419.7644,200
15 feb 202420.3120.7020.3120.6919.9050,200
14 feb 202420.2120.3219.8220.2019.4348,800
13 feb 202420.3420.3419.8219.9919.2381,800
12 feb 202420.5420.9320.5320.8220.0371,200
09 feb 202420.1920.5620.1120.5419.7667,900
08 feb 202419.9320.3019.9320.2019.4369,600
07 feb 202420.2520.2519.7520.0719.3167,700
06 feb 202419.8620.2719.8620.1719.4044,300
05 feb 202419.7619.9819.2519.8819.1297,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...