One Liberty Properties, Inc.OLPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $21.32 | $21.61 | $21.32 | $21.57 | 63,856 |
| 1/15/2026 | $21.12 | $21.50 | $21.00 | $21.37 | 80,415 |
| 1/14/2026 | $20.88 | $21.24 | $20.88 | $21.17 | 58,800 |
| 1/13/2026 | $20.97 | $21.02 | $20.69 | $20.88 | 57,400 |
| 1/12/2026 | $20.66 | $21.05 | $20.66 | $20.89 | 60,317 |
| 1/9/2026 | $20.89 | $21.05 | $20.66 | $20.70 | 59,015 |
| 1/8/2026 | $20.78 | $21.33 | $20.72 | $21.00 | 84,900 |
| 1/7/2026 | $20.84 | $21.00 | $20.60 | $20.91 | 83,200 |
| 1/6/2026 | $20.44 | $20.80 | $20.40 | $20.74 | 108,200 |
| 1/5/2026 | $20.41 | $20.69 | $20.29 | $20.55 | 98,300 |
| 1/2/2026 | $20.24 | $20.45 | $19.94 | $20.41 | 92,423 |
| 12/31/2025 | $20.27 | $20.34 | $20.07 | $20.29 | 102,600 |
| 12/30/2025 | $20.21 | $20.41 | $20.21 | $20.35 | 105,731 |
| 12/29/2025 | $20.20 | $20.34 | $20.07 | $20.30 | 96,317 |
| 12/26/2025 | $20.00 | $20.24 | $19.95 | $20.18 | 80,577 |
| 12/24/2025 | $20.02 | $20.13 | $19.86 | $20.08 | 39,400 |
| 12/23/2025 | $20.03 | $20.09 | $19.86 | $19.93 | 135,600 |
| 12/22/2025 | $20.52 | $20.52 | $20.10 | $20.15 | 130,009 |
| 12/19/2025 | $21.40 | $21.40 | $20.70 | $20.81 | 239,442 |
| 12/18/2025 | $21.55 | $21.66 | $21.29 | $21.33 | 90,400 |
| 12/17/2025 | $21.22 | $21.56 | $21.16 | $21.47 | 108,816 |
| 12/16/2025 | $21.15 | $21.25 | $21.00 | $21.16 | 109,320 |
| 12/15/2025 | $21.10 | $21.16 | $20.90 | $21.12 | 97,709 |
| 12/12/2025 | $20.99 | $21.14 | $20.91 | $20.99 | 179,100 |
| 12/11/2025 | $21.11 | $21.25 | $20.91 | $21.00 | 97,617 |
| 12/10/2025 | $20.39 | $21.06 | $20.37 | $20.99 | 184,200 |
| 12/9/2025 | $20.36 | $20.73 | $20.36 | $20.45 | 76,532 |
| 12/8/2025 | $20.35 | $20.43 | $20.18 | $20.38 | 66,600 |
| 12/5/2025 | $20.39 | $20.60 | $20.30 | $20.41 | 87,600 |
| 12/4/2025 | $20.76 | $20.78 | $20.47 | $20.49 | 76,400 |
| 12/3/2025 | $20.56 | $20.78 | $20.36 | $20.77 | 94,734 |
| 12/2/2025 | $20.77 | $20.77 | $20.43 | $20.45 | 68,100 |
| 12/1/2025 | $20.72 | $20.87 | $20.60 | $20.81 | 124,231 |
| 11/28/2025 | $20.90 | $20.93 | $20.66 | $20.84 | 65,500 |
| 11/26/2025 | $20.87 | $21.04 | $20.81 | $20.93 | 69,309 |
| 11/25/2025 | $20.32 | $21.06 | $20.31 | $20.99 | 149,414 |
| 11/24/2025 | $20.75 | $20.77 | $20.02 | $20.11 | 823,517 |
| 11/21/2025 | $20.32 | $20.74 | $20.23 | $20.66 | 116,400 |
| 11/20/2025 | $20.29 | $20.49 | $20.13 | $20.22 | 86,100 |
| 11/19/2025 | $20.34 | $20.39 | $20.15 | $20.23 | 78,433 |
| 11/18/2025 | $20.43 | $20.51 | $20.24 | $20.41 | 106,737 |
| 11/17/2025 | $20.57 | $20.76 | $20.39 | $20.42 | 63,430 |
| 11/14/2025 | $20.66 | $20.67 | $20.22 | $20.62 | 84,700 |
| 11/13/2025 | $20.48 | $20.78 | $20.33 | $20.60 | 80,744 |
| 11/12/2025 | $20.62 | $20.74 | $20.45 | $20.59 | 68,213 |
| 11/11/2025 | $20.32 | $20.70 | $20.32 | $20.70 | 90,346 |
| 11/10/2025 | $20.62 | $20.68 | $20.14 | $20.38 | 103,000 |
| 11/7/2025 | $20.03 | $20.79 | $20.03 | $20.62 | 96,757 |
| 11/6/2025 | $20.30 | $20.43 | $19.98 | $20.08 | 79,200 |
| 11/5/2025 | $20.04 | $20.42 | $20.02 | $20.41 | 69,500 |
| 11/4/2025 | $19.95 | $20.16 | $19.86 | $20.13 | 82,947 |
| 11/3/2025 | $19.93 | $20.08 | $19.62 | $19.99 | 98,200 |
| 10/31/2025 | $20.01 | $20.20 | $19.87 | $20.09 | 99,500 |
| 10/30/2025 | $19.90 | $20.18 | $19.80 | $20.13 | 66,700 |
| 10/29/2025 | $20.24 | $20.37 | $19.86 | $19.98 | 93,306 |
| 10/28/2025 | $20.52 | $20.52 | $20.20 | $20.24 | 71,126 |
| 10/27/2025 | $20.62 | $20.67 | $20.51 | $20.65 | 62,302 |
| 10/24/2025 | $20.75 | $20.94 | $20.55 | $20.68 | 69,200 |
| 10/23/2025 | $20.90 | $20.90 | $20.38 | $20.68 | 84,000 |
| 10/22/2025 | $20.77 | $20.97 | $20.67 | $20.85 | 58,325 |
| 10/21/2025 | $20.88 | $20.99 | $20.76 | $20.78 | 58,900 |
| 10/20/2025 | $20.84 | $20.89 | $20.57 | $20.88 | 62,207 |