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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	20.71	20.67	20.67	21	20.51	89,806
October 15, 2025	20.85	20.78	20.78	21.25	20.52	68,349
October 14, 2025	20.5	20.85	20.85	20.89	20.31	93,200
October 13, 2025	20.62	20.57	20.57	20.74	20.36	88,900
October 10, 2025	20.76	20.52	20.52	20.91	20.5	82,711
October 09, 2025	21.01	20.75	20.75	21.09	20.75	86,223
October 08, 2025	21.35	21.02	21.02	21.48	20.92	100,100
October 07, 2025	21.67	21.38	21.38	22.06	21.34	100,500
October 06, 2025	22.22	21.69	21.69	22.22	21.65	93,012
October 03, 2025	21.96	22.23	22.23	22.3	21.95	64,344
October 02, 2025	22.05	21.9	21.9	22.05	21.75	53,141
October 01, 2025	22.06	22.14	22.14	22.21	21.93	40,030
September 30, 2025	21.88	22.12	22.12	22.16	21.88	72,500
September 29, 2025	21.95	21.96	21.96	22.04	21.7	111,617
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

One Liberty Properties, Inc. (OLP) NYSE