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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	25.3	24.91	24.91	25.38	24.73	76,765
June 12, 2025	25.32	25.36	25.36	25.4	25.15	32,100
June 11, 2025	25.6	25.32	25.32	25.78	25.16	55,900
June 10, 2025	25.4	25.48	25.48	25.9	25.4	42,027
June 09, 2025	25	25.35	25.35	25.36	24.76	47,310
June 06, 2025	24.86	24.92	24.92	24.96	24.59	34,800
June 05, 2025	24.59	24.58	24.58	24.77	24.22	31,534
June 04, 2025	24.75	24.67	24.67	24.91	24.47	33,600
June 03, 2025	24.64	24.83	24.83	24.88	24.58	32,007
June 02, 2025	24.34	24.68	24.68	24.72	24.22	41,831
May 30, 2025	24.52	24.48	24.48	24.68	24.14	42,800
May 29, 2025	24.18	24.49	24.49	24.59	24.42	18,199
May 28, 2025	24.21	24.21	24.21	24.4	23.92	29,641
May 27, 2025	23.8	24.29	24.29	24.34	23.8	53,428
May 23, 2025	23.38	23.51	23.51	23.67	23.29	26,250
May 22, 2025	23.53	23.55	23.55	23.74	23.37	31,001
May 21, 2025	24.12	23.72	23.72	24.25	23.58	56,570
May 20, 2025	24.47	24.38	24.38	24.6	24.25	34,800
May 19, 2025	24.37	24.56	24.56	24.63	24.25	42,100
May 16, 2025	24.19	24.49	24.49	24.72	24.19	48,206
May 15, 2025	23.94	24.28	24.28	24.28	23.85	31,630
May 14, 2025	23.92	23.86	23.86	24.17	23.66	38,915
May 13, 2025	24.25	24.04	24.04	24.26	23.95	42,700
May 12, 2025	24.07	24.06	24.06	24.18	23.7	55,500
May 09, 2025	23.19	23.5	23.44	23.53	23.03	39,747
May 08, 2025	23.33	23.24	23.24	23.42	22.67	71,401
May 07, 2025	24.37	23.28	23.28	24.37	22.98	82,800
May 06, 2025	24.15	24.24	24.24	24.44	23.92	43,360
May 05, 2025	24.7	24.36	24.36	24.75	24.2	44,359
May 02, 2025	24.43	24.58	24.53	24.66	24.36	15,769
May 01, 2025	24.39	24.28	24.28	24.39	23.93	32,000
April 30, 2025	24.2	24.4	24.4	24.49	23.75	60,200
April 29, 2025	24.02	24.25	24.25	24.44	24.02	38,612
April 28, 2025	24.01	24.13	24.13	24.45	23.81	40,224
April 25, 2025	24.01	24.01	23.98	24.16	23.8	30,631
April 24, 2025	24.46	24.17	24.17	24.46	23.91	39,032
April 23, 2025	24.75	24.48	24.48	24.99	24.25	33,500
April 22, 2025	24.37	24.55	24.55	24.88	24.12	45,292
April 21, 2025	24	24.12	24.12	24.5	23.63	36,639
April 17, 2025	24.11	24.25	24.25	24.71	24.11	38,726
April 16, 2025	24.07	24.17	24.17	24.48	23.97	42,500
April 15, 2025	24.17	24.04	23.96	24.3	23.87	41,943
April 14, 2025	23.81	23.97	23.97	24.16	23.6	58,009
April 11, 2025	23.32	23.66	23.66	23.75	22.98	46,106
April 10, 2025	23.85	23.46	23.46	24.1	22.97	58,000
April 09, 2025	22.77	24.07	24.07	24.79	22.32	85,200
April 08, 2025	24.32	23.3	23.3	24.83	23.02	87,762
April 07, 2025	24.39	23.78	23.78	25.42	23	104,615
April 04, 2025	25.79	24.95	24.95	25.91	24.82	137,570
April 03, 2025	26.21	25.77	25.77	26.4	25.73	56,442
April 02, 2025	26.35	26.54	26.54	26.63	26.26	71,350
April 01, 2025	26.29	26.52	26.52	26.6	25.75	51,909
March 31, 2025	26.05	26.27	26.27	26.46	25.76	77,812
March 28, 2025	26.24	26.12	26.12	26.24	25.7	53,000
March 27, 2025	26.23	26.06	26.06	26.3	25.81	74,029
March 26, 2025	26.32	26.56	26.11	26.65	26.3	77,500
March 25, 2025	26.62	26.33	25.88	26.86	26.16	104,800
March 24, 2025	26.41	26.57	26.12	26.61	26.21	159,202
March 21, 2025	26.16	26.24	25.8	26.42	25.84	170,332
March 20, 2025	26.29	26.33	25.88	26.81	26.23	57,880

One Liberty Properties, Inc. (OLP) NYSE