One Liberty Properties, Inc. (OLP)
NYSE: OLP · Real-Time Price · USD
21.12
+0.13 (0.62%)
At close: Dec 15, 2025, 4:00 PM EST
21.12
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:33 PM EST
One Liberty Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 21.10 | 21.16 | 20.90 | 21.12 | 21.12 | 0.62% | 97,706 |
| Dec 12, 2025 | 20.99 | 21.14 | 20.91 | 20.99 | 20.99 | -0.05% | 179,065 |
| Dec 11, 2025 | 21.11 | 21.25 | 20.91 | 21.00 | 21.00 | 0.05% | 97,617 |
| Dec 10, 2025 | 20.39 | 21.06 | 20.37 | 20.99 | 20.99 | 2.64% | 184,172 |
| Dec 9, 2025 | 20.36 | 20.73 | 20.36 | 20.45 | 20.45 | 0.34% | 76,527 |
| Dec 8, 2025 | 20.35 | 20.43 | 20.18 | 20.38 | 20.38 | -0.15% | 66,585 |
| Dec 5, 2025 | 20.39 | 20.60 | 20.30 | 20.41 | 20.41 | -0.39% | 87,552 |
| Dec 4, 2025 | 20.76 | 20.78 | 20.47 | 20.49 | 20.49 | -1.35% | 76,377 |
| Dec 3, 2025 | 20.56 | 20.78 | 20.36 | 20.77 | 20.77 | 1.56% | 94,734 |
| Dec 2, 2025 | 20.77 | 20.77 | 20.43 | 20.45 | 20.45 | -1.73% | 68,053 |
| Dec 1, 2025 | 20.72 | 20.87 | 20.60 | 20.81 | 20.81 | -0.14% | 124,231 |
| Nov 28, 2025 | 20.90 | 20.93 | 20.66 | 20.84 | 20.84 | -0.43% | 65,458 |
| Nov 26, 2025 | 20.87 | 21.04 | 20.81 | 20.93 | 20.93 | -0.29% | 69,309 |
| Nov 25, 2025 | 20.32 | 21.06 | 20.31 | 20.99 | 20.99 | 4.38% | 149,414 |
| Nov 24, 2025 | 20.75 | 20.77 | 20.02 | 20.11 | 20.11 | -2.66% | 823,517 |
| Nov 21, 2025 | 20.32 | 20.74 | 20.23 | 20.66 | 20.66 | 2.18% | 116,373 |
| Nov 20, 2025 | 20.29 | 20.49 | 20.13 | 20.22 | 20.22 | -0.05% | 86,063 |
| Nov 19, 2025 | 20.34 | 20.39 | 20.15 | 20.23 | 20.23 | -0.88% | 78,433 |
| Nov 18, 2025 | 20.43 | 20.51 | 20.24 | 20.41 | 20.41 | -0.05% | 106,737 |
| Nov 17, 2025 | 20.57 | 20.76 | 20.39 | 20.42 | 20.42 | -0.97% | 63,430 |
| Nov 14, 2025 | 20.66 | 20.67 | 20.22 | 20.62 | 20.62 | 0.10% | 84,690 |
| Nov 13, 2025 | 20.48 | 20.78 | 20.33 | 20.60 | 20.60 | 0.05% | 80,744 |
| Nov 12, 2025 | 20.62 | 20.74 | 20.45 | 20.59 | 20.59 | -0.53% | 68,213 |
| Nov 11, 2025 | 20.32 | 20.70 | 20.32 | 20.70 | 20.70 | 1.57% | 90,346 |
| Nov 10, 2025 | 20.62 | 20.68 | 20.14 | 20.38 | 20.38 | -1.16% | 103,000 |
| Nov 7, 2025 | 20.03 | 20.79 | 20.03 | 20.62 | 20.62 | 2.69% | 96,757 |
| Nov 6, 2025 | 20.30 | 20.43 | 19.98 | 20.08 | 20.08 | -1.62% | 79,198 |
| Nov 5, 2025 | 20.04 | 20.42 | 20.03 | 20.41 | 20.41 | 1.39% | 69,486 |
| Nov 4, 2025 | 19.95 | 20.16 | 19.86 | 20.13 | 20.13 | 0.70% | 82,947 |
| Nov 3, 2025 | 19.93 | 20.08 | 19.62 | 19.99 | 19.99 | -0.50% | 98,173 |
| Oct 31, 2025 | 20.01 | 20.20 | 19.87 | 20.09 | 20.09 | -0.20% | 99,480 |
| Oct 30, 2025 | 19.90 | 20.18 | 19.80 | 20.13 | 20.13 | 0.75% | 66,681 |
| Oct 29, 2025 | 20.24 | 20.37 | 19.86 | 19.98 | 19.98 | -1.28% | 93,306 |
| Oct 28, 2025 | 20.52 | 20.52 | 20.21 | 20.24 | 20.24 | -1.99% | 71,126 |
| Oct 27, 2025 | 20.62 | 20.67 | 20.51 | 20.65 | 20.65 | -0.15% | 62,302 |
| Oct 24, 2025 | 20.75 | 20.94 | 20.55 | 20.68 | 20.68 | - | 69,157 |
| Oct 23, 2025 | 20.90 | 20.90 | 20.38 | 20.68 | 20.68 | -0.82% | 83,964 |
| Oct 22, 2025 | 20.77 | 20.97 | 20.67 | 20.85 | 20.85 | 0.34% | 58,325 |
| Oct 21, 2025 | 20.88 | 20.99 | 20.76 | 20.78 | 20.78 | -0.48% | 58,876 |
| Oct 20, 2025 | 20.84 | 20.89 | 20.57 | 20.88 | 20.88 | 0.72% | 62,207 |
| Oct 17, 2025 | 20.66 | 20.95 | 20.65 | 20.73 | 20.73 | 0.29% | 53,135 |
| Oct 16, 2025 | 20.71 | 21.00 | 20.51 | 20.67 | 20.67 | -0.53% | 89,806 |
| Oct 15, 2025 | 20.85 | 21.25 | 20.52 | 20.78 | 20.78 | -0.34% | 68,349 |
| Oct 14, 2025 | 20.50 | 20.89 | 20.31 | 20.85 | 20.85 | 1.36% | 93,197 |
| Oct 13, 2025 | 20.62 | 20.74 | 20.36 | 20.57 | 20.57 | 0.24% | 88,859 |
| Oct 10, 2025 | 20.76 | 20.91 | 20.50 | 20.52 | 20.52 | -1.11% | 82,711 |
| Oct 9, 2025 | 21.01 | 21.09 | 20.75 | 20.75 | 20.75 | -1.28% | 86,223 |
| Oct 8, 2025 | 21.35 | 21.48 | 20.92 | 21.02 | 21.02 | -1.68% | 100,051 |
| Oct 7, 2025 | 21.67 | 22.06 | 21.34 | 21.38 | 21.38 | -1.43% | 100,478 |
| Oct 6, 2025 | 22.22 | 22.22 | 21.65 | 21.69 | 21.69 | -2.43% | 93,012 |