One Liberty Properties In... (OLP)
24.09
0.05 (0.21%)
At close: Apr 16, 2025, 10:03 AM
One Liberty Properties Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 24.17 | 24.09 | 24.30 | 24.22 | 23.87 | 23.79 | 24.04 | 23.96 | 0.29% | 41,943 |
| Apr 14, 2025 | 23.81 | 23.81 | 24.16 | 24.16 | 23.60 | 23.60 | 23.97 | 23.97 | 1.31% | 58,009 |
| Apr 11, 2025 | 23.32 | 23.32 | 23.75 | 23.75 | 22.98 | 22.98 | 23.66 | 23.66 | 0.85% | 46,106 |
| Apr 10, 2025 | 23.85 | 23.85 | 24.10 | 24.10 | 22.97 | 22.97 | 23.46 | 23.46 | -2.53% | 58,000 |
| Apr 9, 2025 | 22.77 | 22.77 | 24.79 | 24.79 | 22.32 | 22.32 | 24.07 | 24.07 | 3.30% | 85,200 |
| Apr 8, 2025 | 24.32 | 24.32 | 24.83 | 24.83 | 23.02 | 23.02 | 23.30 | 23.30 | -2.02% | 87,800 |
| Apr 7, 2025 | 24.39 | 24.39 | 25.42 | 25.42 | 23.00 | 23.00 | 23.78 | 23.78 | -4.69% | 104,615 |
| Apr 4, 2025 | 25.79 | 25.79 | 25.91 | 25.91 | 24.82 | 24.82 | 24.95 | 24.95 | -3.18% | 137,600 |
| Apr 3, 2025 | 26.21 | 26.21 | 26.40 | 26.40 | 25.73 | 25.73 | 25.77 | 25.77 | -2.90% | 56,442 |
| Apr 2, 2025 | 26.35 | 26.35 | 26.63 | 26.63 | 26.26 | 26.26 | 26.54 | 26.54 | 0.08% | 74,000 |
| Apr 1, 2025 | 26.29 | 26.29 | 26.60 | 26.60 | 25.75 | 25.75 | 26.52 | 26.52 | 0.95% | 51,909 |
| Mar 31, 2025 | 26.05 | 26.05 | 26.46 | 26.46 | 25.76 | 25.76 | 26.27 | 26.27 | 0.57% | 77,812 |
| Mar 28, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 25.70 | 25.70 | 26.12 | 26.12 | 0.23% | 53,000 |
| Mar 27, 2025 | 26.23 | 26.23 | 26.30 | 26.30 | 25.81 | 25.81 | 26.06 | 26.06 | -1.88% | 74,029 |
| Mar 26, 2025 | 26.32 | 25.87 | 26.65 | 26.20 | 26.30 | 25.85 | 26.56 | 26.11 | 0.87% | 77,500 |
| Mar 25, 2025 | 26.62 | 26.17 | 26.86 | 26.40 | 26.16 | 25.71 | 26.33 | 25.88 | -0.90% | 104,800 |
| Mar 24, 2025 | 26.41 | 25.96 | 26.61 | 26.16 | 26.21 | 25.77 | 26.57 | 26.12 | 1.26% | 159,202 |
| Mar 21, 2025 | 26.16 | 25.72 | 26.42 | 25.98 | 25.84 | 25.41 | 26.24 | 25.80 | -0.34% | 170,332 |
| Mar 20, 2025 | 26.29 | 25.84 | 26.81 | 26.35 | 26.23 | 25.78 | 26.33 | 25.88 | -0.27% | 57,880 |
| Mar 19, 2025 | 26.24 | 25.79 | 26.62 | 26.17 | 26.20 | 25.75 | 26.40 | 25.95 | 0.30% | 44,700 |
| Mar 18, 2025 | 26.35 | 25.90 | 26.63 | 26.17 | 26.14 | 25.69 | 26.32 | 25.87 | -0.64% | 145,307 |
| Mar 17, 2025 | 26.38 | 25.93 | 27.03 | 26.57 | 26.33 | 25.88 | 26.49 | 26.04 | 0.76% | 47,429 |
| Mar 14, 2025 | 25.88 | 25.44 | 26.31 | 25.86 | 25.88 | 25.44 | 26.29 | 25.84 | 1.98% | 37,100 |
| Mar 13, 2025 | 26.31 | 25.86 | 27.04 | 26.58 | 25.65 | 25.21 | 25.78 | 25.34 | -1.68% | 41,800 |
| Mar 12, 2025 | 26.62 | 26.17 | 26.65 | 26.20 | 25.98 | 25.54 | 26.22 | 25.78 | -1.69% | 58,191 |
| Mar 11, 2025 | 27.63 | 27.16 | 27.69 | 27.22 | 26.55 | 26.10 | 26.67 | 26.22 | -3.05% | 65,200 |
| Mar 10, 2025 | 27.50 | 27.03 | 28.36 | 27.88 | 27.44 | 26.97 | 27.51 | 27.04 | 0.26% | 67,400 |
| Mar 7, 2025 | 26.72 | 26.27 | 27.61 | 27.15 | 26.61 | 26.16 | 27.44 | 26.98 | 3.20% | 66,816 |
| Mar 6, 2025 | 25.95 | 25.51 | 26.80 | 26.35 | 25.80 | 25.36 | 26.59 | 26.14 | 2.15% | 55,345 |
| Mar 5, 2025 | 25.81 | 25.37 | 26.51 | 26.06 | 25.73 | 25.30 | 26.03 | 25.59 | 0.31% | 45,835 |
| Mar 4, 2025 | 26.69 | 26.24 | 26.96 | 26.50 | 25.93 | 25.49 | 25.95 | 25.51 | -3.03% | 81,100 |
| Mar 3, 2025 | 26.61 | 26.16 | 26.91 | 26.46 | 26.61 | 26.16 | 26.76 | 26.31 | 0.72% | 47,012 |
| Feb 28, 2025 | 26.50 | 26.05 | 26.78 | 26.33 | 26.34 | 25.89 | 26.57 | 26.12 | 0.64% | 74,149 |
| Feb 27, 2025 | 26.20 | 25.75 | 26.57 | 26.12 | 26.01 | 25.57 | 26.40 | 25.95 | 0.69% | 51,800 |
| Feb 26, 2025 | 26.23 | 25.79 | 26.52 | 26.07 | 25.71 | 25.28 | 26.22 | 25.78 | -0.46% | 51,300 |
| Feb 25, 2025 | 25.87 | 25.43 | 26.60 | 26.15 | 25.87 | 25.43 | 26.34 | 25.89 | 1.78% | 71,900 |
| Feb 24, 2025 | 25.82 | 25.38 | 26.17 | 25.73 | 25.55 | 25.12 | 25.88 | 25.44 | 1.09% | 102,612 |
| Feb 21, 2025 | 26.10 | 25.66 | 26.10 | 25.66 | 25.52 | 25.09 | 25.60 | 25.17 | -0.85% | 65,000 |
| Feb 20, 2025 | 26.13 | 25.68 | 26.15 | 25.70 | 25.77 | 25.33 | 25.82 | 25.38 | -1.41% | 100,900 |
| Feb 19, 2025 | 26.27 | 25.83 | 26.36 | 25.92 | 26.16 | 25.72 | 26.19 | 25.75 | -0.42% | 30,902 |
| Feb 18, 2025 | 26.04 | 25.59 | 26.40 | 25.95 | 26.00 | 25.56 | 26.30 | 25.85 | 1.15% | 37,600 |
| Feb 14, 2025 | 26.20 | 25.76 | 26.49 | 26.04 | 25.98 | 25.54 | 26.00 | 25.56 | -0.95% | 41,105 |
| Feb 13, 2025 | 25.87 | 25.44 | 26.30 | 25.86 | 25.76 | 25.33 | 26.25 | 25.81 | 1.67% | 34,100 |
| Feb 12, 2025 | 25.64 | 25.20 | 25.87 | 25.43 | 25.52 | 25.09 | 25.82 | 25.38 | -0.65% | 27,742 |
| Feb 11, 2025 | 25.71 | 25.27 | 26.00 | 25.56 | 25.62 | 25.19 | 25.99 | 25.55 | 0.66% | 34,600 |
| Feb 10, 2025 | 26.06 | 25.62 | 26.09 | 25.65 | 25.57 | 25.13 | 25.82 | 25.38 | -0.73% | 41,111 |
| Feb 7, 2025 | 26.12 | 25.68 | 26.12 | 25.68 | 25.69 | 25.26 | 26.01 | 25.57 | -0.80% | 40,430 |
| Feb 6, 2025 | 26.39 | 25.95 | 26.39 | 25.95 | 26.01 | 25.57 | 26.22 | 25.78 | 0.34% | 30,431 |
| Feb 5, 2025 | 25.92 | 25.48 | 26.17 | 25.73 | 25.76 | 25.33 | 26.13 | 25.69 | 1.20% | 37,500 |
| Feb 4, 2025 | 25.55 | 25.11 | 25.84 | 25.40 | 25.44 | 25.01 | 25.82 | 25.38 | 0.47% | 33,348 |