Singapore markets close in 3 hours 22 minutes
Straits Times Index
3,308.94 +8.94 (+0.27%) Nikkei
38,624.46 -8.56 (-0.02%) Hang Seng
18,031.85 -303.47 (-1.65%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,580.22 -802.20 (-1.23%) CMC Crypto 200
1,352.28 -30.38 (-2.20%)
One Liberty Properties, Inc. (OLP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 24.00 | 24.22 | 23.80 | 23.91 | 23.91 | 47,800 |
| 18 Jun 2024 | 23.74 | 24.11 | 23.74 | 24.10 | 24.10 | 40,500 |
| 17 Jun 2024 | 23.61 | 23.82 | 23.52 | 23.79 | 23.79 | 33,400 |
| 14 Jun 2024 | 23.51 | 23.61 | 23.31 | 23.60 | 23.60 | 72,300 |
| 13 Jun 2024 | 23.71 | 23.97 | 23.60 | 23.63 | 23.63 | 27,200 |
| 12 Jun 2024 | 24.06 | 24.30 | 23.66 | 23.71 | 23.71 | 51,500 |
| 11 Jun 2024 | 23.56 | 23.70 | 23.48 | 23.56 | 23.56 | 21,600 |
| 10 Jun 2024 | 23.42 | 23.70 | 23.32 | 23.63 | 23.63 | 41,100 |
| 07 Jun 2024 | 23.60 | 23.67 | 23.41 | 23.48 | 23.48 | 25,200 |
| 06 Jun 2024 | 23.56 | 23.77 | 23.56 | 23.72 | 23.72 | 26,400 |
| 05 Jun 2024 | 23.70 | 23.78 | 23.50 | 23.70 | 23.70 | 20,600 |
| 04 Jun 2024 | 23.54 | 23.76 | 23.47 | 23.56 | 23.56 | 27,100 |
| 03 Jun 2024 | 23.62 | 23.75 | 23.45 | 23.54 | 23.54 | 41,400 |
| 31 May 2024 | 23.52 | 23.63 | 23.33 | 23.47 | 23.47 | 73,900 |
| 30 May 2024 | 22.76 | 23.33 | 22.76 | 23.32 | 23.32 | 23,100 |
| 29 May 2024 | 22.99 | 23.04 | 22.72 | 22.72 | 22.72 | 31,600 |
| 28 May 2024 | 23.18 | 23.60 | 23.17 | 23.19 | 23.19 | 34,700 |
| 24 May 2024 | 23.35 | 23.37 | 23.01 | 23.11 | 23.11 | 44,400 |
| 23 May 2024 | 23.64 | 23.74 | 23.01 | 23.18 | 23.18 | 63,100 |
| 22 May 2024 | 23.91 | 24.20 | 23.59 | 23.65 | 23.65 | 36,400 |
| 21 May 2024 | 23.94 | 24.00 | 23.80 | 23.96 | 23.96 | 30,600 |
| 20 May 2024 | 24.26 | 24.30 | 23.90 | 23.94 | 23.94 | 38,900 |
| 17 May 2024 | 24.07 | 24.24 | 23.95 | 24.20 | 24.20 | 38,300 |
| 16 May 2024 | 23.94 | 24.12 | 23.78 | 23.94 | 23.94 | 39,500 |
| 15 May 2024 | 24.05 | 24.14 | 23.88 | 23.95 | 23.95 | 27,400 |
| 14 May 2024 | 23.70 | 23.79 | 23.49 | 23.74 | 23.74 | 42,600 |
| 13 May 2024 | 24.15 | 24.15 | 23.41 | 23.57 | 23.57 | 31,300 |
| 10 May 2024 | 24.23 | 24.23 | 23.83 | 23.99 | 23.99 | 28,900 |
| 09 May 2024 | 23.56 | 24.13 | 23.56 | 24.06 | 24.06 | 49,900 |
| 08 May 2024 | 23.42 | 23.57 | 23.33 | 23.50 | 23.50 | 30,100 |
| 07 May 2024 | 23.62 | 23.78 | 23.43 | 23.45 | 23.45 | 56,000 |
| 06 May 2024 | 23.58 | 23.58 | 23.17 | 23.44 | 23.44 | 36,400 |
| 03 May 2024 | 23.49 | 23.54 | 23.01 | 23.15 | 23.15 | 30,300 |
| 02 May 2024 | 23.29 | 23.49 | 23.21 | 23.23 | 23.23 | 59,900 |
| 01 May 2024 | 22.82 | 23.26 | 22.81 | 23.09 | 23.09 | 37,800 |
| 30 Apr 2024 | 22.85 | 23.09 | 22.74 | 22.91 | 22.91 | 54,800 |
| 29 Apr 2024 | 22.73 | 23.04 | 22.73 | 22.94 | 22.94 | 44,600 |
| 26 Apr 2024 | 22.60 | 22.81 | 22.55 | 22.73 | 22.73 | 32,500 |
| 25 Apr 2024 | 22.66 | 22.77 | 22.52 | 22.62 | 22.62 | 52,600 |
| 24 Apr 2024 | 22.67 | 22.77 | 22.56 | 22.76 | 22.76 | 30,500 |
| 23 Apr 2024 | 22.63 | 22.90 | 22.62 | 22.78 | 22.78 | 52,100 |
| 22 Apr 2024 | 22.16 | 22.64 | 21.99 | 22.61 | 22.61 | 36,500 |
| 19 Apr 2024 | 21.70 | 22.20 | 21.70 | 22.14 | 22.14 | 61,300 |
| 18 Apr 2024 | 21.55 | 21.84 | 21.50 | 21.75 | 21.75 | 59,400 |
| 17 Apr 2024 | 21.28 | 21.49 | 21.21 | 21.41 | 21.41 | 34,200 |
| 16 Apr 2024 | 21.49 | 21.49 | 21.11 | 21.30 | 21.30 | 51,100 |
| 15 Apr 2024 | 22.19 | 22.19 | 21.42 | 21.57 | 21.57 | 73,900 |
| 12 Apr 2024 | 22.20 | 22.29 | 21.84 | 22.03 | 22.03 | 39,000 |
| 11 Apr 2024 | 22.21 | 22.24 | 21.80 | 22.20 | 22.20 | 56,500 |
| 10 Apr 2024 | 22.53 | 22.53 | 21.73 | 22.03 | 22.03 | 71,600 |
| 09 Apr 2024 | 22.92 | 23.00 | 22.82 | 22.99 | 22.99 | 25,900 |
| 08 Apr 2024 | 22.70 | 22.91 | 22.65 | 22.91 | 22.91 | 33,000 |
| 05 Apr 2024 | 22.42 | 22.61 | 22.26 | 22.53 | 22.53 | 37,100 |
| 04 Apr 2024 | 22.56 | 22.69 | 22.31 | 22.34 | 22.34 | 61,100 |
| 03 Apr 2024 | 22.14 | 22.41 | 22.02 | 22.37 | 22.37 | 52,200 |
| 02 Apr 2024 | 22.39 | 22.60 | 22.02 | 22.13 | 22.13 | 45,700 |
| 01 Apr 2024 | 22.70 | 22.70 | 22.45 | 22.58 | 22.58 | 47,600 |
| 28 Mar 2024 | 22.54 | 22.80 | 22.48 | 22.59 | 22.59 | 92,200 |
| 27 Mar 2024 | 22.11 | 22.45 | 22.11 | 22.45 | 22.45 | 38,700 |
| 26 Mar 2024 | 22.47 | 22.47 | 22.00 | 22.01 | 22.01 | 58,900 |
| 26 Mar 2024 | 0.45 Dividend | |||||
| 25 Mar 2024 | 22.94 | 23.15 | 22.65 | 22.74 | 22.29 | 105,300 |
| 22 Mar 2024 | 23.29 | 23.30 | 22.90 | 22.93 | 22.48 | 79,200 |
| 21 Mar 2024 | 23.14 | 23.43 | 23.11 | 23.20 | 22.74 | 59,200 |
| 20 Mar 2024 | 22.70 | 23.16 | 22.54 | 22.98 | 22.53 | 57,400 |
| 19 Mar 2024 | 22.53 | 22.77 | 22.45 | 22.70 | 22.25 | 41,900 |
| 18 Mar 2024 | 22.55 | 22.67 | 22.44 | 22.55 | 22.10 | 43,200 |
| 15 Mar 2024 | 22.00 | 22.59 | 22.00 | 22.57 | 22.12 | 117,600 |
| 14 Mar 2024 | 22.35 | 22.45 | 22.00 | 22.18 | 21.74 | 53,800 |
| 13 Mar 2024 | 22.73 | 22.85 | 22.31 | 22.41 | 21.97 | 59,800 |
| 12 Mar 2024 | 22.44 | 22.80 | 22.30 | 22.76 | 22.31 | 54,600 |
| 11 Mar 2024 | 22.39 | 22.42 | 22.05 | 22.34 | 21.90 | 45,500 |
| 08 Mar 2024 | 22.11 | 22.50 | 22.00 | 22.32 | 21.88 | 79,500 |
| 07 Mar 2024 | 21.46 | 21.84 | 21.36 | 21.79 | 21.36 | 42,800 |
| 06 Mar 2024 | 20.77 | 21.72 | 20.50 | 21.35 | 20.93 | 64,900 |
| 05 Mar 2024 | 20.54 | 20.87 | 20.51 | 20.53 | 20.12 | 54,500 |
| 04 Mar 2024 | 20.39 | 20.66 | 20.39 | 20.64 | 20.23 | 36,300 |
| 01 Mar 2024 | 20.22 | 20.51 | 20.04 | 20.38 | 19.98 | 39,800 |
| 29 Feb 2024 | 20.12 | 20.39 | 20.12 | 20.24 | 19.84 | 74,200 |
| 28 Feb 2024 | 20.00 | 20.17 | 19.90 | 19.98 | 19.58 | 34,700 |
| 27 Feb 2024 | 20.13 | 20.21 | 19.96 | 20.00 | 19.60 | 44,200 |
| 26 Feb 2024 | 20.27 | 20.38 | 19.93 | 20.01 | 19.61 | 66,100 |
| 23 Feb 2024 | 20.22 | 20.44 | 20.16 | 20.27 | 19.87 | 36,800 |
| 22 Feb 2024 | 20.34 | 20.34 | 20.11 | 20.27 | 19.87 | 54,900 |
| 21 Feb 2024 | 20.37 | 20.46 | 20.23 | 20.34 | 19.94 | 30,300 |
| 20 Feb 2024 | 20.49 | 20.69 | 20.26 | 20.37 | 19.97 | 36,900 |
| 16 Feb 2024 | 20.48 | 20.79 | 20.20 | 20.54 | 20.13 | 44,200 |
| 15 Feb 2024 | 20.31 | 20.70 | 20.31 | 20.69 | 20.28 | 50,200 |
| 14 Feb 2024 | 20.21 | 20.32 | 19.82 | 20.20 | 19.80 | 48,800 |
| 13 Feb 2024 | 20.34 | 20.34 | 19.82 | 19.99 | 19.59 | 81,800 |
| 12 Feb 2024 | 20.54 | 20.93 | 20.53 | 20.82 | 20.41 | 71,200 |
| 09 Feb 2024 | 20.19 | 20.56 | 20.11 | 20.54 | 20.13 | 67,900 |
| 08 Feb 2024 | 19.93 | 20.30 | 19.93 | 20.20 | 19.80 | 69,600 |
| 07 Feb 2024 | 20.25 | 20.25 | 19.75 | 20.07 | 19.67 | 67,700 |
| 06 Feb 2024 | 19.86 | 20.27 | 19.86 | 20.17 | 19.77 | 44,300 |
| 05 Feb 2024 | 19.76 | 19.98 | 19.25 | 19.88 | 19.49 | 97,500 |
| 02 Feb 2024 | 20.28 | 20.36 | 19.93 | 19.97 | 19.57 | 102,100 |
| 01 Feb 2024 | 20.31 | 20.58 | 20.13 | 20.57 | 20.16 | 73,900 |
| 31 Jan 2024 | 20.75 | 20.90 | 20.16 | 20.24 | 19.84 | 90,100 |
| 30 Jan 2024 | 20.85 | 20.92 | 20.43 | 20.75 | 20.34 | 132,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.