Skip to main content
One Liberty Properties, Inc. (OLP)
NYSE: OLP · Real-Time Price · USD
28.45
+0.16 (0.57%)
Nov 13, 2024, 4:00 PM EST - Market closed

One Liberty Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202428.5229.7928.3428.4528.450.57%69,599
Nov 12, 202429.1929.3128.1228.2928.29-3.05%83,401
Nov 11, 202429.0029.3128.9829.1829.180.93%37,780
Nov 8, 202428.5529.1128.5528.9128.911.65%41,404
Nov 7, 202428.8129.1028.3828.4428.44-1.32%79,340
Nov 6, 202428.0029.0727.9028.8228.824.65%132,425
Nov 5, 202426.8427.6526.8427.5427.542.68%45,043
Nov 4, 202426.3627.0226.3626.8226.821.78%34,492
Nov 1, 202426.7026.9026.1626.3526.35-1.31%49,557
Oct 31, 202426.8927.1626.6826.7026.70-1.04%48,617
Oct 30, 202426.8527.2426.8326.9826.980.56%26,935
Oct 29, 202426.9927.0426.7526.8326.83-0.63%36,493
Oct 28, 202426.9527.2226.8927.0027.000.67%36,370
Oct 25, 202427.5427.5426.8226.8226.82-1.97%39,651
Oct 24, 202427.4027.6327.3327.3627.36-0.15%26,713
Oct 23, 202427.4827.5027.2427.4027.40-0.36%29,125
Oct 22, 202427.3327.5427.2527.5027.500.92%20,053
Oct 21, 202427.8127.8327.1427.2527.25-2.22%34,477
Oct 18, 202427.8427.9027.7427.8727.870.50%42,106
Oct 17, 202427.9527.9527.5727.7327.73-0.79%26,675
Oct 16, 202427.6528.0927.6527.9527.951.56%47,620
Oct 15, 202426.8727.9026.7327.5227.522.42%51,893
Oct 14, 202426.9027.0726.7026.8726.87-0.11%36,826
Oct 11, 202426.7727.2226.7326.9026.900.82%52,630
Oct 10, 202426.7626.8326.5426.6826.68-1.04%36,788
Oct 9, 202426.8927.1626.8726.9626.960.56%21,345
Oct 8, 202427.0627.0626.6826.8126.81-0.30%42,583
Oct 7, 202426.9927.0726.7526.8926.89-0.33%36,813
Oct 4, 202427.2327.2326.8526.9826.98-0.22%40,181
Oct 3, 202427.1827.2826.8827.0427.04-0.73%41,776
Oct 2, 202427.2227.7327.0227.2427.24-0.55%54,127
Oct 1, 202427.6427.6427.1627.3927.39-0.54%50,991
Sep 30, 202427.3927.6827.3827.5427.540.33%46,041
Sep 27, 202427.2427.4727.0327.4527.451.63%64,957
Sep 26, 202427.2527.2926.9227.0127.01-0.52%56,521
Sep 25, 202427.0027.2726.7327.1527.15-0.04%73,377
Sep 24, 202427.7027.7027.1427.1627.16-3.55%67,037
Sep 23, 202428.1528.4128.0028.1627.700.86%101,636
Sep 20, 202428.0328.4127.8527.9227.47-1.52%171,625
Sep 19, 202428.8028.8028.0328.3527.890.04%43,647
Sep 18, 202428.3028.7428.1228.3427.880.14%55,260
Sep 17, 202428.7328.7328.2328.3027.84-0.81%63,719
Sep 16, 202428.2428.6028.2028.5328.071.06%41,529
Sep 13, 202427.8228.3127.5828.2327.772.54%56,656
Sep 12, 202427.0727.5527.0727.5327.082.49%44,466
Sep 11, 202427.0527.0526.4726.8626.42-0.56%36,570
Sep 10, 202426.6527.0826.6527.0126.571.43%59,765
Sep 9, 202426.5026.7626.1526.6326.200.49%35,576
Sep 6, 202426.6826.8126.3426.5026.07-0.41%34,867
Sep 5, 202426.7127.1326.5326.6126.180.15%32,957
Sep 4, 202426.5326.9726.3626.5726.140.38%33,934
Sep 3, 202426.4926.8726.3326.4726.04-1.05%40,362
Aug 30, 202427.0027.0526.5626.7526.31-0.45%39,299
Aug 29, 202426.8526.9726.5426.8726.430.98%42,966
Aug 28, 202426.5827.0026.5526.6126.18-0.19%33,201
Aug 27, 202426.6626.8326.5526.6626.23-1.00%64,624
Aug 26, 202426.7727.0226.6426.9326.491.55%47,868
Aug 23, 202426.0626.8225.8726.5226.092.79%49,198
Aug 22, 202426.0326.2625.7625.8025.38-1.75%38,037
Aug 21, 202426.0626.2725.8026.2625.831.04%33,645
Aug 20, 202425.8826.1125.7525.9925.570.43%39,612
Aug 19, 202425.0825.8825.0525.8825.463.52%53,544
Aug 16, 202424.8025.0024.6725.0024.590.81%119,324
Aug 15, 202425.0425.0424.6624.8024.400.61%34,359
Aug 14, 202424.9124.9124.6024.6524.25-0.40%30,497
Aug 13, 202424.6524.8524.4124.7524.351.35%42,981
Aug 12, 202425.0425.0424.1124.4224.02-2.44%50,528
Aug 9, 202425.0625.0624.7525.0324.62-0.12%35,725
Aug 8, 202424.9725.2524.9425.0624.650.85%25,768
Aug 7, 202425.3825.5924.7624.8524.45-0.44%47,783
Aug 6, 202424.4825.0824.4824.9624.552.04%41,523
Aug 5, 202425.3325.3323.9524.4624.06-4.94%98,596
Aug 2, 202425.5026.4825.4925.7325.31-0.31%53,787
Aug 1, 202426.4426.5125.6325.8125.39-2.20%55,324
Jul 31, 202426.6426.8626.2026.3925.96-0.45%56,561
Jul 30, 202426.4026.5426.1326.5126.080.80%28,904
Jul 29, 202426.8026.8126.2726.3025.87-1.87%42,188
Jul 26, 202426.5026.8926.5026.8026.361.82%53,617
Jul 25, 202426.2026.5526.0226.3225.891.04%56,122
Jul 24, 202426.2226.6926.0226.0525.63-0.99%51,078
Jul 23, 202425.7126.5625.7126.3125.881.82%60,930
Jul 22, 202425.3525.9825.0725.8425.422.09%63,238
Jul 19, 202425.6225.6725.2125.3124.90-1.02%33,484
Jul 18, 202425.9626.2825.5725.5725.15-1.73%44,222
Jul 17, 202425.5626.2125.5026.0225.601.64%72,395
Jul 16, 202425.0025.6425.0025.6025.182.61%75,738
Jul 15, 202424.5624.9724.3724.9524.542.63%73,823
Jul 12, 202424.2124.5524.2124.3123.910.41%59,446
Jul 11, 202423.4524.3423.4524.2123.823.59%80,236
Jul 10, 202423.3023.3723.1023.3722.990.43%47,922
Jul 9, 202423.4123.4523.1723.2722.89-0.60%54,694
Jul 8, 202423.4623.5923.3423.4123.030.52%47,502
Jul 5, 202423.2823.4523.1423.2922.910.22%48,557
Jul 3, 202423.3223.5223.0823.2422.860.56%43,904
Jul 2, 202423.1223.2022.9423.1122.730.52%58,251
Jul 1, 202423.5023.5022.8122.9922.62-2.09%49,975
Jun 28, 202423.1723.5922.7823.4823.102.09%191,900
Jun 27, 202422.9123.0422.7823.0022.630.83%32,911
Jun 26, 202422.9323.0422.7622.8122.44-0.91%55,304
Jun 25, 202423.9023.9023.0223.0222.65-4.64%68,642