One Liberty Properties Inc. Common Stockのデータ

One Liberty Properties Inc. Common Stockの基本情報

名前 One Liberty Properties Inc. Common Stock
ティッカー OLP
国 United States
上場年 nan
セクター Consumer Services

One Liberty Properties Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.19 20.68 20.95 20.85 61400.0 20.85
2021-02-12 21.49 20.9 21.18 21.09 49200.0 21.09
2021-02-11 21.8 21.06 21.57 21.33 81800.0 21.33
2021-02-10 22.31 21.48 21.68 21.57 85500.0 21.57
2021-02-09 21.91 21.33 21.7 21.62 53800.0 21.62
2021-02-08 21.88 21.33 21.56 21.79 81900.0 21.79
2021-02-05 21.57 21.14 21.37 21.42 32700.0 21.42
2021-02-04 21.51 20.55 20.63 21.15 76500.0 21.15
2021-02-03 20.82 20.04 20.38 20.64 47900.0 20.64
2021-02-02 20.53 20.13 20.33 20.41 26900.0 20.41
2021-02-01 20.47 19.8 20.2 20.23 45600.0 20.23
2021-01-29 20.56 19.79 20.32 20.04 77400.0 20.04
2021-01-28 20.72 19.81 19.81 20.42 72800.0 20.42
2021-01-27 19.93 19.46 19.68 19.7 77800.0 19.7
2021-01-26 20.48 19.89 20.4 19.95 34300.0 19.95
2021-01-25 20.38 19.8 20.2 20.27 64400.0 20.27
2021-01-22 20.44 19.91 20.0 20.4 68700.0 20.4
2021-01-21 20.78 20.0 20.76 20.37 53200.0 20.37
2021-01-20 21.24 20.64 20.99 20.8 41600.0 20.8
2021-01-19 21.49 20.83 21.49 20.95 47300.0 20.95
2021-01-15 21.36 20.82 21.0 21.17 46200.0 21.17
2021-01-14 21.38 20.94 21.06 21.14 50500.0 21.14
2021-01-13 21.38 20.78 21.38 20.86 66800.0 20.86
2021-01-12 21.21 19.68 19.74 21.1 114500.0 21.1
2021-01-11 19.89 19.45 19.75 19.68 58700.0 19.68
2021-01-08 20.14 19.5 20.04 19.83 57200.0 19.83
2021-01-07 20.65 19.6 20.65 19.87 85400.0 19.87
2021-01-06 20.87 20.06 20.24 20.34 77800.0 20.34
2021-01-05 20.34 19.8 19.8 19.91 53500.0 19.91
2021-01-04 20.35 19.55 20.25 19.62 98000.0 19.62
2020-12-31 20.17 19.52 19.61 20.07 44800.0 20.07
2020-12-30 20.07 19.51 19.51 19.68 50500.0 19.68
2020-12-29 19.94 19.03 19.68 19.5 77300.0 19.5
2020-12-28 19.86 19.48 19.49 19.68 39300.0 19.68
2020-12-24 19.85 19.22 19.85 19.5 22500.0 19.5
2020-12-23 19.94 19.36 19.36 19.67 72400.0 19.67
2020-12-22 19.76 19.07 19.68 19.21 60500.0 19.21
2020-12-21 20.31 19.5 20.21 19.79 97300.0 19.79
2020-12-18 21.13 20.52 21.13 20.76 338400.0 20.76
2020-12-17 21.37 20.75 21.21 21.22 92700.0 21.22
2020-12-16 21.68 20.79 21.68 21.16 96000.0 21.16
2020-12-15 22.25 21.25 21.25 22.22 89100.0 21.77
2020-12-14 21.81 21.07 21.22 21.34 83500.0 20.91
2020-12-11 21.0 20.33 20.58 20.99 76300.0 20.56
2020-12-10 20.97 20.56 20.64 20.71 83600.0 20.29
2020-12-09 20.87 20.2 20.58 20.66 94200.0 20.24
2020-12-08 20.68 19.99 19.99 20.47 117000.0 20.06
2020-12-07 20.25 19.65 20.0 20.18 84200.0 19.77
2020-12-04 19.9 19.0 19.0 19.86 93100.0 19.46
2020-12-03 18.98 18.58 18.75 18.85 47300.0 18.47
2020-12-02 18.78 17.93 18.21 18.61 94700.0 18.23
2020-12-01 18.47 17.98 18.04 18.3 78500.0 17.93
2020-11-30 17.94 17.5 17.83 17.78 111200.0 17.42
2020-11-27 18.0 17.31 18.0 17.72 113300.0 17.36
2020-11-25 18.13 17.58 18.0 18.06 89200.0 17.69
2020-11-24 18.64 17.95 18.04 18.31 76100.0 17.94
2020-11-23 18.19 17.68 17.98 17.74 66100.0 17.38
2020-11-20 17.65 17.23 17.33 17.58 54700.0 17.22
2020-11-19 17.84 17.14 17.57 17.73 60100.0 17.37
2020-11-18 18.47 17.72 18.35 17.72 91800.0 17.36
2020-11-17 18.25 17.64 17.7 18.15 78500.0 17.78
2020-11-16 17.84 17.35 17.35 17.79 95300.0 17.43
2020-11-13 16.92 16.37 16.51 16.82 45700.0 16.48
2020-11-12 16.58 16.1 16.51 16.37 72700.0 16.04
2020-11-11 16.76 16.1 16.67 16.61 73800.0 16.27
2020-11-10 17.02 15.76 15.84 16.77 111100.0 16.43
2020-11-09 17.21 15.7 16.15 15.71 167200.0 15.39
2020-11-06 16.25 15.06 16.25 15.28 68400.0 14.97
2020-11-05 16.49 16.02 16.08 16.12 35400.0 15.79
2020-11-04 16.4 15.82 16.39 16.08 43600.0 15.75
2020-11-03 16.42 15.87 15.99 16.32 44500.0 15.99
2020-11-02 15.86 15.48 15.59 15.78 55300.0 15.46
2020-10-30 15.59 15.27 15.43 15.43 56700.0 15.12
2020-10-29 15.66 14.93 15.19 15.51 49800.0 15.2
2020-10-28 15.52 15.11 15.33 15.28 65200.0 14.97
2020-10-27 16.2 15.68 16.17 15.68 40500.0 15.36
2020-10-26 16.55 15.93 16.55 16.26 40700.0 15.93
2020-10-23 16.61 16.3 16.35 16.55 29400.0 16.21
2020-10-22 16.49 16.03 16.11 16.36 42900.0 16.03
2020-10-21 16.32 16.0 16.25 16.1 26400.0 15.77
2020-10-20 16.43 16.11 16.17 16.16 31900.0 15.83
2020-10-19 16.49 16.02 16.28 16.05 29300.0 15.72
2020-10-16 16.67 16.23 16.58 16.33 44600.0 16.0
2020-10-15 16.79 16.1 16.1 16.7 55600.0 16.36
2020-10-14 16.76 16.3 16.5 16.3 49400.0 15.97
2020-10-13 16.86 16.5 16.86 16.53 48800.0 16.2
2020-10-12 17.35 16.77 17.05 17.06 60300.0 16.71
2020-10-09 17.8 16.95 17.8 17.1 54600.0 16.75
2020-10-08 17.81 17.45 17.6 17.51 40000.0 17.16
2020-10-07 17.84 17.46 17.71 17.48 70500.0 17.13
2020-10-06 18.15 17.48 17.72 17.56 58700.0 17.2
2020-10-05 17.66 17.14 17.5 17.6 73400.0 17.24
2020-10-02 17.45 16.43 16.74 17.36 80100.0 17.01
2020-10-01 17.13 16.34 16.34 17.07 69500.0 16.72
2020-09-30 17.2 16.19 16.9 16.36 70100.0 16.03
2020-09-29 17.07 16.38 17.01 16.75 52600.0 16.41
2020-09-28 17.31 16.46 16.46 17.06 54200.0 16.71
2020-09-25 16.44 15.86 15.89 16.33 38800.0 16.0
2020-09-24 16.42 15.82 16.0 16.04 64800.0 15.72
2020-09-23 16.68 15.85 16.44 15.96 92300.0 15.64
2020-09-22 16.73 16.23 16.33 16.4 77100.0 16.07
2020-09-21 17.21 16.17 17.16 16.19 191000.0 15.86
2020-09-18 18.58 17.49 18.33 17.54 219100.0 17.18
2020-09-17 19.35 18.91 19.25 19.04 77700.0 18.21
2020-09-16 19.4 18.97 19.02 19.17 61100.0 18.34
2020-09-15 19.45 18.93 19.01 18.96 60200.0 18.14
2020-09-14 18.93 18.13 18.15 18.91 75300.0 18.09
2020-09-11 18.54 17.88 18.54 18.03 84500.0 17.25
2020-09-10 18.89 18.37 18.89 18.44 76400.0 17.64
2020-09-09 19.24 18.66 18.89 18.76 73600.0 17.95
2020-09-08 19.12 18.7 19.07 18.78 71900.0 17.96
2020-09-04 19.61 18.94 19.49 19.19 79000.0 18.36
2020-09-03 19.72 18.99 19.33 19.34 73800.0 18.5
2020-09-02 19.45 18.89 18.99 19.39 80900.0 18.55
2020-09-01 19.28 18.61 19.0 19.03 331600.0 18.2
2020-08-31 19.43 18.97 19.38 19.16 103200.0 18.33
2020-08-28 19.53 19.0 19.19 19.45 74700.0 18.61
2020-08-27 19.54 18.98 19.05 19.25 68600.0 18.41
2020-08-26 19.29 18.78 19.09 19.08 124200.0 18.25
2020-08-25 19.15 18.0 18.11 19.1 124400.0 18.27
2020-08-24 18.02 17.23 17.64 18.01 100700.0 17.23
2020-08-21 17.5 16.94 17.35 17.25 132700.0 16.5
2020-08-20 17.58 16.81 17.11 17.44 55400.0 16.68
2020-08-19 18.1 17.07 18.05 17.11 65000.0 16.37
2020-08-18 18.56 18.01 18.56 18.07 31100.0 17.29
2020-08-17 18.72 18.26 18.39 18.64 43600.0 17.83
2020-08-14 18.7 18.05 18.13 18.38 31300.0 17.58
2020-08-13 19.01 18.29 18.66 18.37 25800.0 17.57
2020-08-12 18.93 18.48 18.54 18.81 40200.0 17.99
2020-08-11 19.23 18.39 19.02 18.43 53700.0 17.63
2020-08-10 19.02 18.12 18.19 18.73 69900.0 17.92
2020-08-07 18.17 17.22 17.25 17.99 58200.0 17.21
2020-08-06 17.42 17.03 17.05 17.22 58700.0 16.47
2020-08-05 17.62 17.12 17.61 17.26 42200.0 16.51
2020-08-04 17.55 17.02 17.23 17.48 72900.0 16.72
2020-08-03 17.37 16.9 16.98 17.31 89000.0 16.56
2020-07-31 17.49 16.65 17.49 16.97 93300.0 16.23
2020-07-30 17.7 17.27 17.49 17.45 62300.0 16.69
2020-07-29 17.9 17.32 17.46 17.83 82100.0 17.06
2020-07-28 17.64 17.0 17.09 17.46 77100.0 16.7
2020-07-27 17.29 16.6 16.94 17.19 56600.0 16.44
2020-07-24 17.36 16.99 17.12 17.01 50300.0 16.27
2020-07-23 17.6 16.85 17.44 17.18 51500.0 16.43
2020-07-22 17.76 17.17 17.21 17.47 45700.0 16.71
2020-07-21 17.72 17.04 17.04 17.36 59100.0 16.61
2020-07-20 17.75 16.75 17.61 16.84 71200.0 16.11
2020-07-17 17.93 17.29 17.74 17.78 70100.0 17.01
2020-07-16 17.73 17.4 17.59 17.63 56500.0 16.86
2020-07-15 18.05 17.61 17.75 17.68 80100.0 16.91
2020-07-14 17.56 16.94 16.98 17.32 101900.0 16.57
2020-07-13 17.67 16.87 17.64 17.02 99600.0 16.28
2020-07-10 17.62 17.33 17.47 17.59 130700.0 16.83
2020-07-09 17.98 17.33 17.51 17.51 125400.0 16.75
2020-07-08 17.75 17.11 17.74 17.62 127500.0 16.86
2020-07-07 17.77 17.31 17.53 17.5 85000.0 16.74
2020-07-06 18.37 17.55 18.22 17.75 86700.0 16.98
2020-07-02 18.2 17.57 18.13 17.95 79500.0 17.17
2020-07-01 18.0 17.44 17.69 17.82 61400.0 17.05
2020-06-30 17.9 17.36 17.54 17.62 106400.0 16.86
2020-06-29 17.69 16.97 17.38 17.69 72200.0 16.92
2020-06-26 17.22 16.41 16.6 17.15 262900.0 16.41
2020-06-25 16.98 16.23 16.23 16.86 62300.0 16.13
2020-06-24 16.51 16.2 16.51 16.4 92300.0 15.69
2020-06-23 17.28 16.77 17.25 16.86 69100.0 16.13
2020-06-22 17.14 16.6 17.0 16.98 111100.0 16.24
2020-06-19 18.29 17.11 18.29 17.14 169200.0 16.4
2020-06-18 18.8 18.0 18.1 18.47 142900.0 17.24
2020-06-17 18.83 17.94 18.83 18.16 84100.0 16.95
2020-06-16 19.25 18.32 19.2 18.76 100600.0 17.51
2020-06-15 18.17 17.25 17.27 18.15 80800.0 16.94
2020-06-12 17.95 17.15 17.51 17.89 117400.0 16.7
2020-06-11 18.07 16.45 18.07 16.52 180500.0 15.42
2020-06-10 20.02 18.6 19.77 18.88 103500.0 17.62
2020-06-09 19.69 18.96 19.55 19.38 85500.0 18.09
2020-06-08 20.2 19.51 19.71 20.03 91800.0 18.69
2020-06-05 19.46 18.23 18.41 19.22 100900.0 17.94
2020-06-04 17.58 16.91 17.35 17.5 60600.0 16.33
2020-06-03 17.57 16.21 16.33 17.43 77200.0 16.27
2020-06-02 16.46 15.86 16.12 15.96 54300.0 14.9
2020-06-01 16.06 15.75 15.79 15.81 71600.0 14.76
2020-05-29 16.41 15.8 16.19 15.85 110100.0 14.79
2020-05-28 16.93 15.97 16.26 16.49 88700.0 15.39
2020-05-27 16.5 15.58 16.43 15.96 114200.0 14.9
2020-05-26 16.16 15.46 15.69 15.96 81000.0 14.9
2020-05-22 15.22 14.39 15.22 14.9 50900.0 13.91
2020-05-21 15.61 14.99 15.38 15.09 78000.0 14.08
2020-05-20 15.84 15.17 15.46 15.42 84800.0 14.39
2020-05-19 15.77 15.03 15.39 15.42 84500.0 14.39
2020-05-18 15.98 14.57 14.57 15.7 148700.0 14.65
2020-05-15 13.92 13.15 13.8 13.8 78100.0 12.88
2020-05-14 13.84 12.89 13.34 13.82 106300.0 12.9
2020-05-13 14.25 13.58 14.09 13.84 70700.0 12.92
2020-05-12 15.71 14.22 15.56 14.27 91900.0 13.32
2020-05-11 16.26 15.44 16.04 15.56 108500.0 14.52
2020-05-08 16.44 15.21 15.42 16.35 69800.0 15.26
2020-05-07 15.47 14.56 14.7 15.12 90900.0 14.11
2020-05-06 15.22 14.32 14.91 14.52 73900.0 13.55
2020-05-05 15.98 14.85 15.75 14.98 69100.0 13.98
2020-05-04 15.89 15.07 15.58 15.49 69100.0 14.46
2020-05-01 15.98 14.69 15.09 15.93 105300.0 14.87
2020-04-30 16.7 15.58 16.7 15.72 101700.0 14.67
2020-04-29 17.33 16.39 16.45 17.05 84600.0 15.91
2020-04-28 16.26 15.5 15.51 16.01 69000.0 14.94
2020-04-27 15.39 13.89 13.89 15.15 116900.0 14.14
2020-04-24 14.19 13.58 14.0 13.97 72400.0 13.04
2020-04-23 14.88 14.01 14.33 14.04 75600.0 13.1
2020-04-22 15.03 14.21 15.03 14.29 72200.0 13.34
2020-04-21 14.69 13.55 13.84 14.61 70500.0 13.64
2020-04-20 14.64 13.94 14.29 14.34 82100.0 13.38
2020-04-17 15.04 14.06 14.06 14.52 87400.0 13.55
2020-04-16 14.47 13.09 14.25 13.67 98500.0 12.76
2020-04-15 15.38 14.19 15.13 14.41 68600.0 13.45
2020-04-14 16.96 15.7 16.91 15.95 80500.0 14.89
2020-04-13 16.52 15.61 16.36 16.33 144700.0 15.24
2020-04-09 16.52 15.0 15.0 16.51 148200.0 15.41
2020-04-08 14.81 13.04 13.59 14.8 166300.0 13.81
2020-04-07 14.2 12.75 13.9 13.23 107300.0 12.35
2020-04-06 13.97 12.65 13.43 13.15 108800.0 12.27
2020-04-03 12.9 11.85 12.07 12.77 137900.0 11.92
2020-04-02 13.03 11.58 12.32 12.13 82400.0 11.32
2020-04-01 13.42 12.0 13.3 12.29 115400.0 11.47
2020-03-31 14.18 13.09 13.58 13.93 130100.0 13.0
2020-03-30 14.08 13.0 13.73 13.96 101400.0 13.03
2020-03-27 14.21 13.28 14.21 13.45 82700.0 12.55
2020-03-26 15.0 13.58 13.79 14.46 86700.0 13.5
2020-03-25 14.76 12.51 12.56 13.81 83900.0 12.89
2020-03-24 12.46 11.54 12.06 12.34 107800.0 11.52
2020-03-23 13.97 10.77 13.28 11.56 200900.0 10.79
2020-03-20 15.38 13.1 13.8 15.2 226100.0 13.77
2020-03-19 13.96 11.54 12.28 13.74 131300.0 12.44
2020-03-18 14.75 9.71 14.33 12.07 204300.0 10.93
2020-03-17 16.28 14.42 16.2 15.73 181300.0 14.25
2020-03-16 18.97 16.03 18.41 16.19 113900.0 14.66
2020-03-13 18.9 17.03 17.57 18.9 125400.0 17.12
2020-03-12 20.33 16.99 20.33 17.07 123600.0 15.46
2020-03-11 22.36 21.3 22.35 21.32 81300.0 19.31
2020-03-10 23.19 21.54 22.98 22.79 82900.0 20.64
2020-03-09 24.48 22.64 24.35 22.88 83500.0 20.72
2020-03-06 25.39 24.24 24.49 25.35 65400.0 22.96
2020-03-05 25.16 24.56 24.96 24.95 65100.0 22.6
2020-03-04 25.56 24.6 24.85 25.33 51600.0 22.94
2020-03-03 25.2 24.28 24.85 24.47 52900.0 22.16
2020-03-02 24.8 23.62 23.99 24.8 73400.0 22.46
2020-02-28 24.46 23.3 24.41 24.1 143700.0 21.83
2020-02-27 26.64 25.05 26.45 25.06 64200.0 22.7
2020-02-26 27.21 26.45 27.03 26.64 45100.0 24.13
2020-02-25 27.65 26.76 27.65 27.01 38500.0 24.46
2020-02-24 27.79 27.5 27.7 27.56 25700.0 24.96
2020-02-21 28.18 27.89 28.1 27.98 22400.0 25.34
2020-02-20 28.09 27.75 27.87 28.06 17400.0 25.41
2020-02-19 28.19 27.8 28.12 27.9 16400.0 25.27
2020-02-18 28.16 27.85 28.07 28.06 17800.0 25.41