One Liberty Properties, Inc. (OLP)
NYSE: OLP · Real-Time Price · USD
21.74
+0.19 (0.88%)
Feb 2, 2026, 4:00 PM EST - Market closed
One Liberty Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 21.66 | 22.00 | 21.48 | 21.74 | 21.74 | 0.88% | 109,604 |
| Jan 30, 2026 | 21.14 | 21.60 | 20.94 | 21.55 | 21.55 | 1.84% | 92,558 |
| Jan 29, 2026 | 20.72 | 21.16 | 20.57 | 21.16 | 21.16 | 2.62% | 64,187 |
| Jan 28, 2026 | 21.18 | 21.25 | 20.53 | 20.62 | 20.62 | -2.55% | 77,153 |
| Jan 27, 2026 | 20.90 | 21.18 | 20.90 | 21.16 | 21.16 | 0.91% | 55,161 |
| Jan 26, 2026 | 21.17 | 21.17 | 20.77 | 20.97 | 20.97 | -0.57% | 57,559 |
| Jan 23, 2026 | 21.19 | 21.33 | 20.88 | 21.09 | 21.09 | -0.33% | 57,949 |
| Jan 22, 2026 | 21.43 | 21.57 | 21.10 | 21.16 | 21.16 | -1.26% | 85,626 |
| Jan 21, 2026 | 21.34 | 21.45 | 21.09 | 21.43 | 21.43 | 0.52% | 131,310 |
| Jan 20, 2026 | 21.45 | 21.47 | 21.10 | 21.32 | 21.32 | -1.16% | 67,766 |
| Jan 16, 2026 | 21.32 | 21.61 | 21.29 | 21.57 | 21.57 | 0.94% | 80,066 |
| Jan 15, 2026 | 21.12 | 21.50 | 21.00 | 21.37 | 21.37 | 0.94% | 80,415 |
| Jan 14, 2026 | 20.88 | 21.24 | 20.88 | 21.17 | 21.17 | 1.39% | 58,758 |
| Jan 13, 2026 | 20.97 | 21.02 | 20.69 | 20.88 | 20.88 | -0.05% | 57,381 |
| Jan 12, 2026 | 20.66 | 21.05 | 20.66 | 20.89 | 20.89 | 0.92% | 60,317 |
| Jan 9, 2026 | 20.89 | 21.05 | 20.66 | 20.70 | 20.70 | -1.43% | 59,015 |
| Jan 8, 2026 | 20.78 | 21.33 | 20.72 | 21.00 | 21.00 | 0.43% | 84,843 |
| Jan 7, 2026 | 20.84 | 21.00 | 20.60 | 20.91 | 20.91 | 0.82% | 83,148 |
| Jan 6, 2026 | 20.44 | 20.80 | 20.40 | 20.74 | 20.74 | 0.92% | 108,175 |
| Jan 5, 2026 | 20.41 | 20.69 | 20.29 | 20.55 | 20.55 | 0.69% | 98,282 |
| Jan 2, 2026 | 20.24 | 20.45 | 19.94 | 20.41 | 20.41 | 0.59% | 92,423 |
| Dec 31, 2025 | 20.27 | 20.34 | 20.07 | 20.29 | 20.29 | -0.29% | 102,574 |
| Dec 30, 2025 | 20.21 | 20.41 | 20.21 | 20.35 | 20.35 | 0.25% | 100,226 |
| Dec 29, 2025 | 20.20 | 20.34 | 20.07 | 20.30 | 20.30 | 0.59% | 96,317 |
| Dec 26, 2025 | 20.00 | 20.24 | 19.95 | 20.18 | 20.18 | 0.50% | 80,552 |
| Dec 24, 2025 | 20.02 | 20.13 | 19.86 | 20.08 | 20.08 | 0.75% | 36,995 |
| Dec 23, 2025 | 20.03 | 20.09 | 19.86 | 19.93 | 19.93 | -1.09% | 135,553 |
| Dec 22, 2025 | 20.52 | 20.52 | 20.10 | 20.15 | 20.15 | -3.17% | 130,009 |
| Dec 19, 2025 | 21.40 | 21.40 | 20.70 | 20.81 | 20.36 | -2.44% | 239,442 |
| Dec 18, 2025 | 21.55 | 21.66 | 21.29 | 21.33 | 20.87 | -0.65% | 90,370 |
| Dec 17, 2025 | 21.22 | 21.56 | 21.16 | 21.47 | 21.01 | 1.47% | 108,816 |
| Dec 16, 2025 | 21.15 | 21.25 | 21.00 | 21.16 | 20.70 | 0.19% | 109,320 |
| Dec 15, 2025 | 21.10 | 21.16 | 20.90 | 21.12 | 20.66 | 0.62% | 97,709 |
| Dec 12, 2025 | 20.99 | 21.14 | 20.91 | 20.99 | 20.54 | -0.05% | 179,065 |
| Dec 11, 2025 | 21.11 | 21.25 | 20.91 | 21.00 | 20.55 | 0.05% | 97,617 |
| Dec 10, 2025 | 20.39 | 21.06 | 20.37 | 20.99 | 20.54 | 2.64% | 184,172 |
| Dec 9, 2025 | 20.36 | 20.73 | 20.36 | 20.45 | 20.01 | 0.34% | 76,532 |
| Dec 8, 2025 | 20.35 | 20.43 | 20.18 | 20.38 | 19.94 | -0.15% | 66,586 |
| Dec 5, 2025 | 20.39 | 20.60 | 20.30 | 20.41 | 19.97 | -0.39% | 87,552 |
| Dec 4, 2025 | 20.76 | 20.78 | 20.47 | 20.49 | 20.05 | -1.35% | 76,378 |
| Dec 3, 2025 | 20.56 | 20.78 | 20.36 | 20.77 | 20.32 | 1.56% | 94,734 |
| Dec 2, 2025 | 20.77 | 20.77 | 20.43 | 20.45 | 20.01 | -1.73% | 68,053 |
| Dec 1, 2025 | 20.72 | 20.87 | 20.60 | 20.81 | 20.36 | -0.14% | 124,231 |
| Nov 28, 2025 | 20.90 | 20.93 | 20.66 | 20.84 | 20.39 | -0.43% | 65,458 |
| Nov 26, 2025 | 20.87 | 21.04 | 20.81 | 20.93 | 20.48 | -0.29% | 69,309 |
| Nov 25, 2025 | 20.32 | 21.06 | 20.31 | 20.99 | 20.54 | 4.38% | 149,414 |
| Nov 24, 2025 | 20.75 | 20.77 | 20.02 | 20.11 | 19.68 | -2.66% | 823,517 |
| Nov 21, 2025 | 20.32 | 20.74 | 20.23 | 20.66 | 20.21 | 2.18% | 116,373 |
| Nov 20, 2025 | 20.29 | 20.49 | 20.13 | 20.22 | 19.78 | -0.05% | 86,063 |
| Nov 19, 2025 | 20.34 | 20.39 | 20.15 | 20.23 | 19.79 | -0.88% | 78,433 |