One Liberty Properties, Inc. - OLP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.83	21.95	21.95	21.97	21.71	83,900
September 25, 2025	22.05	21.73	21.73	22.15	21.6	80,700
September 24, 2025	22.46	22.04	22.04	22.49	22	97,644
September 23, 2025	23.01	22.94	22.49	23.17	22.85	110,700
September 22, 2025	22.8	22.87	22.42	22.97	22.66	66,800
September 19, 2025	23.2	22.81	22.81	23.2	22.79	116,120
September 18, 2025	22.97	23.14	23.14	23.19	22.92	54,200
September 17, 2025	22.9	22.96	22.96	23.68	22.89	79,800
September 16, 2025	23	22.79	22.79	23.2	22.75	63,944
September 15, 2025	22.98	23.05	23.05	23.09	22.86	67,325
September 12, 2025	23.07	22.89	22.89	23.08	22.82	50,813
September 11, 2025	22.81	23.22	23.22	23.32	22.81	55,833
September 10, 2025	22.96	22.8	22.8	23	22.6	55,300
September 09, 2025	23.13	23	23	23.13	22.91	70,821
September 08, 2025	23.53	23.2	23.2	23.55	23.05	49,625
September 05, 2025	23.55	23.64	23.64	23.93	23.48	50,845
September 04, 2025	23.52	23.56	23.56	23.65	23.28	58,821
September 03, 2025	23.41	23.42	23.42	23.61	23.39	47,500
September 02, 2025	23.72	23.51	23.51	23.89	23.51	67,500
August 29, 2025	23.39	23.89	23.89	23.92	23.36	73,868
August 28, 2025	23.3	23.28	23.28	23.33	22.89	77,400
August 27, 2025	23.1	23.15	23.15	23.35	22.96	52,029
August 26, 2025	23.09	23.02	23.02	23.09	22.92	78,400
August 25, 2025	23.45	23.08	23.08	23.55	23.07	40,346
August 22, 2025	22.98	23.46	23.46	23.62	22.98	72,200
August 21, 2025	22.88	22.82	22.82	23.09	22.62	43,710
August 20, 2025	23.12	22.92	22.92	23.28	22.9	39,802
August 19, 2025	22.68	22.96	22.96	23.11	22.64	60,947
August 18, 2025	22.69	22.52	22.52	22.93	22.51	43,510
August 15, 2025	23	22.74	22.74	23	22.63	206,710
August 14, 2025	23.19	22.94	22.94	23.27	22.87	57,100
August 13, 2025	23.33	23.36	23.32	23.42	23	46,775
August 12, 2025	22.74	23.26	23.26	23.3	22.54	77,620
August 11, 2025	22.71	22.52	22.52	22.8	22.41	54,000
August 08, 2025	22.69	22.69	22.69	22.92	22.6	56,800
August 07, 2025	22.54	22.72	22.72	22.83	22.52	46,700
August 06, 2025	22.67	22.55	22.55	22.99	22.44	53,600
August 05, 2025	22.45	22.61	22.61	22.62	22.28	58,048
August 04, 2025	22.1	22.45	22.45	22.55	22.1	52,904
August 01, 2025	22.38	22.11	22.11	22.4	21.94	79,600
July 31, 2025	22.5	22.38	22.38	23	22.15	82,300
July 30, 2025	23.13	22.5	22.5	23.16	22.4	51,846
July 29, 2025	22.89	23.02	23.02	23.08	22.76	52,435
July 28, 2025	23.17	22.82	22.82	23.2	22.77	45,714
July 25, 2025	23.04	23.18	23.18	23.2	22.93	49,500
July 24, 2025	23.24	23.15	23.15	23.42	23.13	47,814
July 23, 2025	23.43	23.44	23.44	23.54	23.19	38,600
July 22, 2025	23.15	23.43	23.43	23.64	23.15	76,416
July 21, 2025	23.05	23.26	23.26	23.65	23.05	56,300
July 18, 2025	23.32	23.06	23.06	23.33	22.98	48,600
July 17, 2025	23.42	23.19	23.19	23.71	23.17	60,104
July 16, 2025	23.63	23.57	23.57	23.82	23.42	45,700
July 15, 2025	24.29	23.61	23.61	24.29	23.54	69,436
July 14, 2025	24.01	24.26	24.26	24.36	23.96	57,937
July 11, 2025	23.99	24.13	24.13	24.16	23.79	50,339
July 10, 2025	24	24.09	24.09	24.32	23.96	64,200
July 09, 2025	24.06	24.04	24.04	24.24	23.92	65,982
July 08, 2025	24.03	24	24	24.24	23.91	51,700
July 07, 2025	24.45	24.06	24.06	24.5	24.02	56,304
July 03, 2025	24.1	24.46	24.46	24.53	24.1	31,700

One Liberty Properties, Inc. (OLP) NYSE