One Liberty Properties, Inc. OLP
NYSE · Vereinigte Staaten · Finanzen
$21,94-0,04 (-0,18 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,94 | -0,18 % | $21,88 | $22,03 | $21,57 | 55,12K |
| 2026-09-30 | $21,98 | -0,41 % | $22,19 | $22,29 | $21,90 | 95,40K |
| 2026-09-29 | $22,07 | +0,05 % | $21,99 | $22,20 | $21,91 | 104,90K |
| 2026-09-28 | $22,06 | -1,91 % | $22,04 | $22,33 | $21,88 | 127,60K |
| 2026-09-25 | $22,49 | +0,04 % | $22,47 | $22,60 | $22,31 | 104,10K |
| 2026-09-24 | $22,48 | -0,75 % | $22,85 | $22,85 | $22,40 | 92,90K |
| 2026-09-23 | $22,65 | -1,48 % | $23,14 | $23,14 | $22,57 | 88,80K |
| 2026-09-22 | $22,99 | +0,39 % | $22,96 | $23,26 | $22,90 | 89,10K |
| 2026-09-21 | $22,90 | +0,22 % | $22,88 | $23,19 | $22,83 | 78,70K |
| 2026-09-18 | $22,85 | -0,48 % | $22,82 | $23,10 | $22,72 | 169,60K |
| 2026-09-17 | $22,96 | +0,39 % | $22,83 | $23,16 | $22,83 | 66,60K |
| 2026-09-16 | $22,87 | -0,78 % | $23,02 | $23,43 | $22,64 | 86,70K |
| 2026-09-15 | $23,05 | -0,22 % | $23,04 | $23,26 | $22,92 | 84,60K |
| 2026-09-14 | $23,10 | -0,43 % | $23,22 | $23,43 | $23,05 | 65,40K |
| 2026-09-11 | $23,20 | -0,13 % | $23,30 | $23,66 | $23,08 | 67,70K |
| 2026-09-10 | $23,23 | -1,11 % | $23,54 | $23,68 | $23,12 | 58,20K |
| 2026-09-09 | $23,49 | -1,18 % | $23,76 | $23,80 | $23,33 | 63,10K |
| 2026-09-08 | $23,77 | -0,63 % | $23,85 | $24,01 | $23,68 | 66,70K |
| 2026-09-04 | $23,92 | +0,76 % | $23,76 | $24,19 | $23,74 | 41,90K |
| 2026-09-03 | $23,74 | -0,42 % | $24,05 | $24,15 | $23,73 | 42,70K |
| 2026-09-02 | $23,84 | -0,08 % | $23,98 | $24,08 | $23,72 | 79,00K |
| 2026-09-01 | $23,86 | -0,29 % | $24,15 | $24,18 | $23,80 | 64,60K |
| 2026-08-31 | $23,93 | -0,95 % | $24,07 | $24,15 | $23,79 | 110,50K |
| 2026-08-28 | $24,16 | +0,12 % | $24,21 | $24,68 | $24,11 | 38,70K |
| 2026-08-27 | $24,13 | -0,21 % | $24,15 | $24,23 | $23,90 | 74,70K |
| 2026-08-26 | $24,18 | -1,59 % | $24,59 | $24,75 | $24,17 | 63,50K |
| 2026-08-25 | $24,57 | +0,16 % | $24,63 | $24,66 | $24,33 | 29,00K |
| 2026-08-24 | $24,53 | +1,49 % | $24,33 | $24,61 | $24,25 | 58,20K |
| 2026-08-21 | $24,17 | -0,98 % | $24,36 | $24,45 | $24,15 | 37,80K |
| 2026-08-20 | $24,41 | -0,04 % | $24,23 | $24,47 | $24,07 | 42,20K |
| 2026-08-19 | $24,42 | +1,33 % | $24,09 | $24,60 | $24,09 | 58,20K |
| 2026-08-18 | $24,10 | -0,62 % | $24,41 | $24,58 | $24,01 | 50,60K |
| 2026-08-17 | $24,25 | +0,08 % | $24,15 | $24,28 | $23,81 | 86,00K |
| 2026-08-14 | $24,23 | -1,58 % | $24,60 | $24,66 | $24,14 | 86,10K |
| 2026-08-13 | $24,62 | +2,80 % | $24,09 | $24,66 | $24,09 | 93,00K |
| 2026-08-12 | $23,95 | +1,53 % | $23,66 | $24,02 | $23,66 | 72,10K |
| 2026-08-11 | $23,59 | +0,51 % | $23,44 | $23,84 | $23,35 | 96,60K |
| 2026-08-10 | $23,47 | -2,86 % | $24,24 | $24,24 | $23,28 | 100,80K |
| 2026-08-07 | $24,16 | 0,00 % | $24,06 | $24,38 | $23,98 | 77,00K |
| 2026-08-06 | $24,16 | +1,43 % | $24,15 | $24,30 | $23,83 | 94,00K |
| 2026-08-05 | $23,82 | -3,17 % | $24,40 | $24,52 | $23,80 | 158,90K |
| 2026-08-04 | $24,60 | +1,07 % | $24,27 | $24,60 | $24,00 | 109,60K |
| 2026-08-03 | $24,34 | +0,12 % | $24,58 | $24,94 | $24,18 | 175,80K |
| 2026-07-31 | $24,31 | -0,25 % | $24,30 | $24,55 | $24,00 | 78,90K |
| 2026-07-30 | $24,37 | -1,93 % | $24,96 | $25,06 | $24,00 | 70,60K |
| 2026-07-29 | $24,85 | -0,96 % | $25,25 | $25,25 | $24,83 | 88,30K |
| 2026-07-28 | $25,09 | -0,63 % | $25,52 | $25,61 | $25,02 | 76,60K |
| 2026-07-27 | $25,25 | +0,48 % | $25,45 | $25,45 | $24,97 | 88,90K |
| 2026-07-24 | $25,13 | +1,05 % | $24,82 | $25,28 | $24,82 | 119,30K |
| 2026-07-23 | $24,87 | -1,70 % | $25,07 | $25,20 | $24,80 | 75,80K |
| 2026-07-22 | $25,30 | -0,16 % | $25,35 | $25,67 | $24,85 | 62,50K |
| 2026-07-21 | $25,34 | +1,12 % | $24,98 | $25,50 | $24,60 | 92,70K |
| 2026-07-20 | $25,06 | -0,71 % | $25,25 | $25,29 | $24,84 | 68,00K |
| 2026-07-17 | $25,24 | -0,79 % | $25,39 | $25,88 | $25,14 | 69,10K |
| 2026-07-16 | $25,44 | +4,01 % | $24,57 | $25,60 | $24,57 | 79,60K |
| 2026-07-15 | $24,46 | -0,16 % | $24,63 | $24,99 | $24,40 | 82,40K |
| 2026-07-14 | $24,50 | -1,05 % | $24,74 | $25,24 | $24,41 | 55,90K |
| 2026-07-13 | $24,76 | +0,65 % | $24,64 | $24,94 | $24,59 | 84,40K |
| 2026-07-10 | $24,60 | -0,81 % | $25,03 | $25,03 | $24,43 | 58,50K |
| 2026-07-09 | $24,80 | +0,08 % | $24,82 | $24,97 | $24,66 | 75,80K |
| 2026-07-08 | $24,78 | -1,04 % | $25,07 | $25,13 | $24,70 | 75,20K |
| 2026-07-07 | $25,04 | -0,20 % | $25,37 | $25,60 | $24,99 | 86,60K |
| 2026-07-06 | $25,09 | -0,75 % | $25,28 | $25,37 | $24,81 | 64,60K |
| 2026-07-02 | $25,28 | +1,85 % | $24,91 | $25,44 | $24,86 | 99,10K |
| 2026-07-01 | $24,82 | +1,64 % | $24,55 | $24,89 | $24,40 | 76,00K |
| 2026-06-30 | $24,42 | -0,89 % | $24,59 | $24,59 | $24,26 | 85,70K |
| 2026-06-29 | $24,64 | +0,74 % | $24,39 | $24,78 | $23,99 | 115,00K |
| 2026-06-26 | $24,46 | +2,82 % | $23,69 | $24,49 | $23,69 | 346,40K |
| 2026-06-25 | $23,79 | -3,02 % | $24,08 | $24,21 | $23,53 | 77,50K |
| 2026-06-24 | $24,53 | -0,49 % | $24,66 | $24,77 | $24,46 | 145,10K |
| 2026-06-23 | $24,65 | +2,67 % | $24,12 | $24,70 | $24,12 | 56,50K |
| 2026-06-22 | $24,01 | +0,08 % | $23,96 | $24,25 | $23,90 | 84,20K |
| 2026-06-18 | $23,99 | +0,50 % | $23,98 | $24,32 | $23,86 | 135,60K |
| 2026-06-17 | $23,87 | -2,17 % | $24,29 | $24,47 | $23,63 | 103,80K |
| 2026-06-16 | $24,40 | +0,49 % | $24,41 | $24,75 | $24,31 | 72,60K |
| 2026-06-15 | $24,28 | -1,30 % | $24,63 | $24,74 | $24,15 | 66,90K |
| 2026-06-12 | $24,60 | +0,45 % | $24,63 | $24,99 | $24,50 | 43,80K |
| 2026-06-11 | $24,49 | -0,65 % | $24,83 | $25,00 | $24,47 | 50,10K |
| 2026-06-10 | $24,65 | +0,94 % | $24,60 | $24,92 | $24,58 | 54,50K |
| 2026-06-09 | $24,42 | +1,03 % | $24,30 | $24,73 | $23,79 | 76,60K |
| 2026-06-08 | $24,17 | +0,50 % | $24,02 | $24,49 | $24,00 | 55,00K |
| 2026-06-05 | $24,05 | +1,61 % | $23,71 | $24,35 | $23,60 | 49,80K |
| 2026-06-04 | $23,67 | +2,07 % | $23,31 | $23,74 | $23,31 | 43,10K |
| 2026-06-03 | $23,19 | -0,98 % | $23,29 | $23,48 | $23,11 | 74,90K |
| 2026-06-02 | $23,42 | +0,60 % | $23,27 | $23,58 | $23,27 | 30,00K |
| 2026-06-01 | $23,28 | -1,15 % | $23,38 | $23,45 | $23,19 | 51,70K |
| 2026-05-29 | $23,55 | -0,63 % | $23,58 | $23,78 | $23,50 | 64,50K |
| 2026-05-28 | $23,70 | -0,04 % | $23,74 | $23,82 | $23,27 | 45,80K |
| 2026-05-27 | $23,71 | +0,94 % | $23,54 | $23,84 | $23,52 | 50,00K |
| 2026-05-26 | $23,49 | +0,38 % | $23,33 | $23,49 | $23,22 | 49,00K |