One Liberty Properties, Inc. (OLP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.49 | 23.54 | 23.01 | 23.15 | 23.15 | 30,297 |
| 02 May 2024 | 23.29 | 23.49 | 23.21 | 23.23 | 23.23 | 59,900 |
| 01 May 2024 | 22.82 | 23.26 | 22.81 | 23.09 | 23.09 | 37,800 |
| 30 Apr 2024 | 22.85 | 23.09 | 22.74 | 22.91 | 22.91 | 54,800 |
| 29 Apr 2024 | 22.73 | 23.04 | 22.73 | 22.94 | 22.94 | 44,600 |
| 26 Apr 2024 | 22.60 | 22.81 | 22.55 | 22.73 | 22.73 | 32,500 |
| 25 Apr 2024 | 22.66 | 22.77 | 22.52 | 22.62 | 22.62 | 52,600 |
| 24 Apr 2024 | 22.67 | 22.77 | 22.56 | 22.76 | 22.76 | 30,500 |
| 23 Apr 2024 | 22.63 | 22.90 | 22.62 | 22.78 | 22.78 | 52,100 |
| 22 Apr 2024 | 22.16 | 22.64 | 21.99 | 22.61 | 22.61 | 36,500 |
| 19 Apr 2024 | 21.70 | 22.20 | 21.70 | 22.14 | 22.14 | 61,300 |
| 18 Apr 2024 | 21.55 | 21.84 | 21.50 | 21.75 | 21.75 | 59,400 |
| 17 Apr 2024 | 21.28 | 21.49 | 21.21 | 21.41 | 21.41 | 34,200 |
| 16 Apr 2024 | 21.49 | 21.49 | 21.11 | 21.30 | 21.30 | 51,100 |
| 15 Apr 2024 | 22.19 | 22.19 | 21.42 | 21.57 | 21.57 | 73,900 |
| 12 Apr 2024 | 22.20 | 22.29 | 21.84 | 22.03 | 22.03 | 39,000 |
| 11 Apr 2024 | 22.21 | 22.24 | 21.80 | 22.20 | 22.20 | 56,500 |
| 10 Apr 2024 | 22.53 | 22.53 | 21.73 | 22.03 | 22.03 | 71,600 |
| 09 Apr 2024 | 22.92 | 23.00 | 22.82 | 22.99 | 22.99 | 25,900 |
| 08 Apr 2024 | 22.70 | 22.91 | 22.65 | 22.91 | 22.91 | 33,000 |
| 05 Apr 2024 | 22.42 | 22.61 | 22.26 | 22.53 | 22.53 | 37,100 |
| 04 Apr 2024 | 22.56 | 22.69 | 22.31 | 22.34 | 22.34 | 61,100 |
| 03 Apr 2024 | 22.14 | 22.41 | 22.02 | 22.37 | 22.37 | 52,200 |
| 02 Apr 2024 | 22.39 | 22.60 | 22.02 | 22.13 | 22.13 | 45,700 |
| 01 Apr 2024 | 22.70 | 22.70 | 22.45 | 22.58 | 22.58 | 47,600 |
| 28 Mar 2024 | 22.54 | 22.80 | 22.48 | 22.59 | 22.59 | 92,200 |
| 27 Mar 2024 | 22.11 | 22.45 | 22.11 | 22.45 | 22.45 | 38,700 |
| 26 Mar 2024 | 22.47 | 22.47 | 22.00 | 22.01 | 22.01 | 58,900 |
| 26 Mar 2024 | 0.45 Dividend | |||||
| 25 Mar 2024 | 22.94 | 23.15 | 22.65 | 22.74 | 22.29 | 105,300 |
| 22 Mar 2024 | 23.29 | 23.30 | 22.90 | 22.93 | 22.48 | 79,200 |
| 21 Mar 2024 | 23.14 | 23.43 | 23.11 | 23.20 | 22.74 | 59,200 |
| 20 Mar 2024 | 22.70 | 23.16 | 22.54 | 22.98 | 22.53 | 57,400 |
| 19 Mar 2024 | 22.53 | 22.77 | 22.45 | 22.70 | 22.25 | 41,900 |
| 18 Mar 2024 | 22.55 | 22.67 | 22.44 | 22.55 | 22.10 | 43,200 |
| 15 Mar 2024 | 22.00 | 22.59 | 22.00 | 22.57 | 22.12 | 117,600 |
| 14 Mar 2024 | 22.35 | 22.45 | 22.00 | 22.18 | 21.74 | 53,800 |
| 13 Mar 2024 | 22.73 | 22.85 | 22.31 | 22.41 | 21.97 | 59,800 |
| 12 Mar 2024 | 22.44 | 22.80 | 22.30 | 22.76 | 22.31 | 54,600 |
| 11 Mar 2024 | 22.39 | 22.42 | 22.05 | 22.34 | 21.90 | 45,500 |
| 08 Mar 2024 | 22.11 | 22.50 | 22.00 | 22.32 | 21.88 | 79,500 |
| 07 Mar 2024 | 21.46 | 21.84 | 21.36 | 21.79 | 21.36 | 42,800 |
| 06 Mar 2024 | 20.77 | 21.72 | 20.50 | 21.35 | 20.93 | 64,900 |
| 05 Mar 2024 | 20.54 | 20.87 | 20.51 | 20.53 | 20.12 | 54,500 |
| 04 Mar 2024 | 20.39 | 20.66 | 20.39 | 20.64 | 20.23 | 36,300 |
| 01 Mar 2024 | 20.22 | 20.51 | 20.04 | 20.38 | 19.98 | 39,800 |
| 29 Feb 2024 | 20.12 | 20.39 | 20.12 | 20.24 | 19.84 | 74,200 |
| 28 Feb 2024 | 20.00 | 20.17 | 19.90 | 19.98 | 19.58 | 34,700 |
| 27 Feb 2024 | 20.13 | 20.21 | 19.96 | 20.00 | 19.60 | 44,200 |
| 26 Feb 2024 | 20.27 | 20.38 | 19.93 | 20.01 | 19.61 | 66,100 |
| 23 Feb 2024 | 20.22 | 20.44 | 20.16 | 20.27 | 19.87 | 36,800 |
| 22 Feb 2024 | 20.34 | 20.34 | 20.11 | 20.27 | 19.87 | 54,900 |
| 21 Feb 2024 | 20.37 | 20.46 | 20.23 | 20.34 | 19.94 | 30,300 |
| 20 Feb 2024 | 20.49 | 20.69 | 20.26 | 20.37 | 19.97 | 36,900 |
| 16 Feb 2024 | 20.48 | 20.79 | 20.20 | 20.54 | 20.13 | 44,200 |
| 15 Feb 2024 | 20.31 | 20.70 | 20.31 | 20.69 | 20.28 | 50,200 |
| 14 Feb 2024 | 20.21 | 20.32 | 19.82 | 20.20 | 19.80 | 48,800 |
| 13 Feb 2024 | 20.34 | 20.34 | 19.82 | 19.99 | 19.59 | 81,800 |
| 12 Feb 2024 | 20.54 | 20.93 | 20.53 | 20.82 | 20.41 | 71,200 |
| 09 Feb 2024 | 20.19 | 20.56 | 20.11 | 20.54 | 20.13 | 67,900 |
| 08 Feb 2024 | 19.93 | 20.30 | 19.93 | 20.20 | 19.80 | 69,600 |
| 07 Feb 2024 | 20.25 | 20.25 | 19.75 | 20.07 | 19.67 | 67,700 |
| 06 Feb 2024 | 19.86 | 20.27 | 19.86 | 20.17 | 19.77 | 44,300 |
| 05 Feb 2024 | 19.76 | 19.98 | 19.25 | 19.88 | 19.49 | 97,500 |
| 02 Feb 2024 | 20.28 | 20.36 | 19.93 | 19.97 | 19.57 | 102,100 |
| 01 Feb 2024 | 20.31 | 20.58 | 20.13 | 20.57 | 20.16 | 73,900 |
| 31 Jan 2024 | 20.75 | 20.90 | 20.16 | 20.24 | 19.84 | 90,100 |
| 30 Jan 2024 | 20.85 | 20.92 | 20.43 | 20.75 | 20.34 | 132,000 |
| 29 Jan 2024 | 21.06 | 21.26 | 20.88 | 20.97 | 20.56 | 63,100 |
| 26 Jan 2024 | 21.35 | 21.35 | 21.03 | 21.14 | 20.72 | 50,000 |
| 25 Jan 2024 | 21.18 | 21.40 | 21.03 | 21.22 | 20.80 | 64,800 |
| 24 Jan 2024 | 21.53 | 21.53 | 21.00 | 21.00 | 20.58 | 38,300 |
| 23 Jan 2024 | 21.65 | 21.71 | 21.23 | 21.27 | 20.85 | 33,500 |
| 22 Jan 2024 | 21.47 | 21.62 | 21.34 | 21.52 | 21.09 | 50,700 |
| 19 Jan 2024 | 21.10 | 21.22 | 20.84 | 21.20 | 20.78 | 35,600 |
| 18 Jan 2024 | 21.20 | 21.25 | 20.78 | 20.99 | 20.57 | 46,900 |
| 17 Jan 2024 | 21.09 | 21.35 | 20.80 | 21.12 | 20.70 | 57,900 |
| 16 Jan 2024 | 21.60 | 21.60 | 21.22 | 21.32 | 20.90 | 45,400 |
| 12 Jan 2024 | 21.83 | 21.96 | 21.53 | 21.60 | 21.17 | 33,200 |
| 11 Jan 2024 | 21.64 | 21.70 | 21.47 | 21.64 | 21.21 | 60,600 |
| 10 Jan 2024 | 21.94 | 22.06 | 21.74 | 21.81 | 21.38 | 41,300 |
| 09 Jan 2024 | 21.93 | 21.98 | 21.78 | 21.90 | 21.47 | 41,500 |
| 08 Jan 2024 | 21.75 | 22.22 | 21.70 | 22.15 | 21.71 | 80,800 |
| 05 Jan 2024 | 21.92 | 22.12 | 21.71 | 21.76 | 21.33 | 86,400 |
| 04 Jan 2024 | 22.05 | 22.16 | 21.81 | 22.03 | 21.59 | 64,300 |
| 03 Jan 2024 | 22.16 | 22.37 | 21.95 | 22.01 | 21.57 | 76,400 |
| 02 Jan 2024 | 21.76 | 22.30 | 21.74 | 22.27 | 21.83 | 64,300 |
| 29 Dec 2023 | 22.28 | 22.42 | 21.90 | 21.91 | 21.48 | 58,900 |
| 28 Dec 2023 | 22.15 | 22.45 | 22.15 | 22.32 | 21.88 | 42,900 |
| 27 Dec 2023 | 22.55 | 22.55 | 22.28 | 22.34 | 21.90 | 52,500 |
| 26 Dec 2023 | 22.30 | 22.53 | 22.11 | 22.48 | 22.04 | 50,100 |
| 22 Dec 2023 | 22.17 | 22.46 | 22.10 | 22.30 | 21.86 | 64,800 |
| 21 Dec 2023 | 22.13 | 22.29 | 21.78 | 21.97 | 21.54 | 47,600 |
| 20 Dec 2023 | 22.30 | 22.62 | 21.92 | 21.98 | 21.55 | 79,300 |
| 19 Dec 2023 | 22.26 | 22.47 | 22.20 | 22.37 | 21.93 | 64,700 |
| 19 Dec 2023 | 0.45 Dividend | |||||
| 18 Dec 2023 | 23.05 | 23.05 | 22.56 | 22.60 | 21.71 | 87,900 |
| 15 Dec 2023 | 23.00 | 23.17 | 22.58 | 22.81 | 21.91 | 214,900 |
| 14 Dec 2023 | 23.33 | 23.40 | 22.71 | 23.00 | 22.10 | 102,800 |
| 13 Dec 2023 | 22.35 | 23.04 | 22.07 | 22.84 | 21.94 | 139,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.