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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23	23.3	23.3	23.49	22.93	87,051
February 19, 2026	22.63	22.92	22.92	23.04	22.61	57,500
February 18, 2026	22.96	22.68	22.68	22.96	22.6	47,900
February 17, 2026	22.93	23.08	23.08	23.19	22.64	63,047
February 13, 2026	22.72	22.76	22.76	23	22.55	63,536
February 12, 2026	22.77	22.74	22.74	22.96	22.51	53,047
February 11, 2026	22.6	22.55	22.55	22.84	22.53	43,402
February 10, 2026	22.28	22.62	22.62	22.86	22.28	69,500
February 09, 2026	22.4	22.4	22.4	22.47	22.07	72,735
February 06, 2026	22.95	22.44	22.44	23.2	22.31	104,800
February 05, 2026	22.27	22.84	22.84	22.94	22.26	108,100
February 04, 2026	22.02	22.25	22.25	22.6	21.91	98,912
February 03, 2026	21.69	21.88	21.88	22.02	21.61	64,500
February 02, 2026	21.66	21.74	21.74	22	21.48	109,700
January 30, 2026	21.14	21.55	21.55	21.6	20.94	92,600
January 29, 2026	20.81	21.16	21.16	21.16	20.57	52,473
January 28, 2026	21.18	20.62	20.62	21.25	20.53	77,200
January 27, 2026	20.9	21.16	21.16	21.18	20.9	41,958
January 26, 2026	21.17	20.97	20.97	21.17	20.77	57,600
January 23, 2026	21.19	21.09	21.09	21.33	20.88	57,949
January 22, 2026	21.43	21.16	21.16	21.57	21.1	85,626
January 21, 2026	21.34	21.43	21.43	21.45	21.09	131,310
January 20, 2026	21.45	21.32	21.32	21.47	21.1	67,800
January 16, 2026	21.32	21.57	21.57	21.61	21.29	81,744
January 15, 2026	21.12	21.37	21.37	21.5	21	80,415
January 14, 2026	20.88	21.17	21.17	21.24	20.88	58,800
January 13, 2026	20.97	20.88	20.88	21.02	20.73	50,197
January 12, 2026	20.66	20.89	20.89	21.05	20.66	60,317
January 09, 2026	20.89	20.7	20.7	21.05	20.66	59,015
January 08, 2026	20.78	21	21	21.33	20.72	84,900
January 07, 2026	20.84	20.91	20.91	21	20.6	83,200
January 06, 2026	20.44	20.74	20.74	20.8	20.4	108,200
January 05, 2026	20.41	20.55	20.55	20.69	20.29	98,300
January 02, 2026	20.24	20.41	20.41	20.45	19.94	92,423
December 31, 2025	20.27	20.29	20.29	20.34	20.07	102,600
December 30, 2025	20.21	20.35	20.35	20.41	20.21	105,731
December 29, 2025	20.2	20.3	20.3	20.34	20.07	96,317
December 26, 2025	20	20.18	20.18	20.24	19.95	80,577
December 24, 2025	19.91	20.08	20.08	20.13	19.86	36,985
December 23, 2025	20.03	19.93	19.93	20.09	19.86	135,600
December 22, 2025	20.52	20.15	20.15	20.52	20.1	130,009
December 19, 2025	21.4	20.81	20.36	21.4	20.7	239,442
December 18, 2025	21.55	21.33	20.87	21.66	21.29	90,400
December 17, 2025	21.22	21.47	21.47	21.56	21.16	86,840
December 16, 2025	21.15	21.16	21.16	21.25	21	109,320
December 15, 2025	21.1	21.12	21.12	21.16	20.9	97,709
December 12, 2025	20.99	20.99	20.99	21.14	20.91	179,065
December 11, 2025	21.11	21	21	21.25	20.91	97,617
December 10, 2025	20.39	20.99	20.99	21.06	20.37	184,200
December 09, 2025	20.36	20.45	20.45	20.73	20.36	76,532
December 08, 2025	20.35	20.38	20.38	20.43	20.18	66,600
December 05, 2025	20.39	20.41	20.41	20.6	20.3	87,600
December 04, 2025	20.76	20.49	20.49	20.78	20.47	76,400
December 03, 2025	20.56	20.77	20.77	20.78	20.36	94,700
December 02, 2025	20.77	20.45	20.45	20.77	20.43	68,100
December 01, 2025	20.72	20.81	20.81	20.87	20.6	124,231
November 28, 2025	20.9	20.84	20.84	20.93	20.66	65,500
November 26, 2025	20.87	20.93	20.93	21.04	20.81	69,309
November 25, 2025	20.32	20.99	20.99	21.06	20.31	149,414
November 24, 2025	20.75	20.11	20.11	20.77	20.02	823,517

One Liberty Properties, Inc. (OLP) NYSE