One Liberty Properties, Inc. (OLP)
NYSE: OLP · Real-Time Price · USD
20.98
-0.04 (-0.19%)
Oct 9, 2025, 11:28 AM EDT - Market open
One Liberty Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 21.01 | 21.09 | 20.88 | 20.92 | - | -0.50% | 25,771 |
| 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 |
| Oct 3, 2025 | 21.96 | 22.30 | 21.95 | 22.23 | 22.23 | 1.51% | 64,344 |
| Oct 2, 2025 | 22.05 | 22.05 | 21.75 | 21.90 | 21.90 | -1.08% | 53,141 |
| Oct 1, 2025 | 22.06 | 22.21 | 21.93 | 22.14 | 22.14 | 0.09% | 40,030 |
| Sep 30, 2025 | 21.88 | 22.16 | 21.88 | 22.12 | 22.12 | 0.73% | 72,457 |
| Sep 29, 2025 | 21.95 | 22.04 | 21.70 | 21.96 | 21.96 | 0.05% | 111,617 |
| Sep 26, 2025 | 21.83 | 21.97 | 21.71 | 21.95 | 21.95 | 1.01% | 83,897 |
| Sep 25, 2025 | 22.05 | 22.15 | 21.60 | 21.73 | 21.73 | -1.41% | 80,664 |
| Sep 24, 2025 | 22.46 | 22.49 | 22.00 | 22.04 | 22.04 | -3.92% | 97,644 |
| Sep 23, 2025 | 23.01 | 23.17 | 22.85 | 22.94 | 22.48 | 0.31% | 110,654 |
| Sep 22, 2025 | 22.80 | 22.97 | 22.66 | 22.87 | 22.41 | 0.26% | 66,753 |
| Sep 19, 2025 | 23.20 | 23.20 | 22.79 | 22.81 | 22.35 | -1.43% | 116,920 |
| Sep 18, 2025 | 22.97 | 23.19 | 22.92 | 23.14 | 22.68 | 0.78% | 54,193 |
| Sep 17, 2025 | 22.90 | 23.68 | 22.89 | 22.96 | 22.50 | 0.75% | 79,852 |
| Sep 16, 2025 | 23.00 | 23.20 | 22.75 | 22.79 | 22.33 | -1.13% | 63,944 |
| Sep 15, 2025 | 22.98 | 23.09 | 22.86 | 23.05 | 22.59 | 0.70% | 67,325 |
| Sep 12, 2025 | 23.07 | 23.08 | 22.82 | 22.89 | 22.43 | -1.42% | 50,813 |
| Sep 11, 2025 | 22.81 | 23.32 | 22.81 | 23.22 | 22.76 | 1.84% | 55,833 |
| Sep 10, 2025 | 22.96 | 23.00 | 22.60 | 22.80 | 22.34 | -0.87% | 55,265 |
| Sep 9, 2025 | 23.13 | 23.13 | 22.91 | 23.00 | 22.54 | -0.86% | 70,821 |
| Sep 8, 2025 | 23.53 | 23.55 | 23.05 | 23.20 | 22.74 | -1.86% | 49,625 |
| Sep 5, 2025 | 23.55 | 23.93 | 23.48 | 23.64 | 23.17 | 0.34% | 50,845 |
| Sep 4, 2025 | 23.52 | 23.65 | 23.28 | 23.56 | 23.09 | 0.60% | 58,821 |
| Sep 3, 2025 | 23.41 | 23.61 | 23.39 | 23.42 | 22.95 | -0.38% | 47,486 |
| Sep 2, 2025 | 23.72 | 23.89 | 23.51 | 23.51 | 23.04 | -1.59% | 67,473 |
| Aug 29, 2025 | 23.39 | 23.92 | 23.36 | 23.89 | 23.41 | 2.62% | 73,880 |
| Aug 28, 2025 | 23.30 | 23.33 | 22.89 | 23.28 | 22.81 | 0.56% | 77,377 |
| Aug 27, 2025 | 23.10 | 23.35 | 22.96 | 23.15 | 22.69 | 0.56% | 52,029 |
| Aug 26, 2025 | 23.09 | 23.09 | 22.92 | 23.02 | 22.56 | -0.26% | 78,396 |
| Aug 25, 2025 | 23.45 | 23.55 | 23.07 | 23.08 | 22.62 | -1.62% | 40,346 |
| Aug 22, 2025 | 22.98 | 23.62 | 22.98 | 23.46 | 22.99 | 2.80% | 72,170 |
| Aug 21, 2025 | 22.88 | 23.09 | 22.62 | 22.82 | 22.36 | -0.44% | 43,710 |
| Aug 20, 2025 | 23.12 | 23.28 | 22.90 | 22.92 | 22.46 | -0.17% | 39,802 |
| Aug 19, 2025 | 22.68 | 23.11 | 22.64 | 22.96 | 22.50 | 1.95% | 60,947 |
| Aug 18, 2025 | 22.69 | 22.93 | 22.51 | 22.52 | 22.07 | -0.97% | 43,510 |
| Aug 15, 2025 | 23.00 | 23.00 | 22.63 | 22.74 | 22.29 | -0.87% | 206,710 |
| Aug 14, 2025 | 23.19 | 23.27 | 22.87 | 22.94 | 22.48 | -1.80% | 57,063 |
| Aug 13, 2025 | 23.33 | 23.42 | 22.96 | 23.36 | 22.89 | 0.43% | 59,999 |
| Aug 12, 2025 | 22.74 | 23.30 | 22.54 | 23.26 | 22.80 | 3.29% | 77,620 |
| Aug 11, 2025 | 22.71 | 22.80 | 22.41 | 22.52 | 22.07 | -0.75% | 53,953 |
| Aug 8, 2025 | 22.69 | 22.92 | 22.60 | 22.69 | 22.24 | -0.13% | 56,799 |
| Aug 7, 2025 | 22.54 | 22.83 | 22.52 | 22.72 | 22.27 | 0.75% | 46,680 |
| Aug 6, 2025 | 22.67 | 22.99 | 22.44 | 22.55 | 22.10 | -0.27% | 53,583 |
| Aug 5, 2025 | 22.45 | 22.62 | 22.28 | 22.61 | 22.16 | 0.71% | 58,048 |
| Aug 4, 2025 | 22.10 | 22.56 | 22.10 | 22.45 | 22.00 | 1.54% | 52,904 |
| Aug 1, 2025 | 22.38 | 22.40 | 21.94 | 22.11 | 21.67 | -1.21% | 79,595 |
| Jul 31, 2025 | 22.50 | 23.00 | 22.15 | 22.38 | 21.93 | -0.53% | 82,260 |