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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.32	20.66	20.66	20.74	20.23	116,400
November 20, 2025	20.29	20.22	20.22	20.49	20.13	86,100
November 19, 2025	20.34	20.23	20.23	20.39	20.15	78,433
November 18, 2025	20.43	20.41	20.41	20.51	20.24	106,737
November 17, 2025	20.57	20.42	20.42	20.76	20.39	63,430
November 14, 2025	20.66	20.62	20.62	20.67	20.22	84,700
November 13, 2025	20.48	20.6	20.6	20.78	20.33	80,700
November 12, 2025	20.62	20.59	20.59	20.74	20.45	68,200
November 11, 2025	20.32	20.7	20.7	20.7	20.32	90,300
November 10, 2025	20.62	20.38	20.38	20.68	20.14	103,000
November 07, 2025	20.03	20.62	20.62	20.79	20.03	96,757
November 06, 2025	20.3	20.08	20.08	20.43	20	61,344
November 05, 2025	20.04	20.41	20.41	20.42	20.02	69,500
November 04, 2025	19.95	20.13	20.13	20.16	19.86	68,969
November 03, 2025	19.93	19.99	19.99	20.08	19.62	98,200
October 31, 2025	20.01	20.09	20.09	20.2	19.87	99,500
October 30, 2025	19.9	20.13	20.13	20.18	19.8	66,700
October 29, 2025	20.24	19.98	19.98	20.37	19.86	93,269
October 28, 2025	20.52	20.24	20.24	20.52	20.2	71,126
October 27, 2025	20.62	20.65	20.65	20.67	20.51	62,302
October 24, 2025	20.75	20.68	20.68	20.94	20.55	69,200
October 23, 2025	20.9	20.68	20.68	20.9	20.38	84,000
October 22, 2025	20.77	20.85	20.85	20.97	20.67	58,325
October 21, 2025	20.88	20.78	20.78	20.99	20.76	58,900
October 20, 2025	20.84	20.88	20.88	20.89	20.57	62,207
October 17, 2025	20.66	20.73	20.73	20.95	20.65	53,135

One Liberty Properties, Inc. (OLP) NYSE