NYSE - Nasdaq Real Time Price USD

One Liberty Properties, Inc. (OLP)

23.72
-0.66
(-2.71%)
At close: May 21 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202524.1224.2523.5823.7223.7256,600
May 20, 202524.4724.6024.2524.3824.3834,800
May 19, 202524.3724.6324.2524.5624.5642,100
May 16, 202524.1924.7224.1924.4924.4948,200
May 15, 202523.9424.2823.8524.2824.2831,600
May 14, 202523.9224.1723.6623.8623.8638,900
May 13, 202524.2524.2623.9524.0424.0442,700
May 12, 202524.0724.1823.7024.0624.0655,500
May 9, 202523.1923.5523.0423.5023.5049,200
May 8, 202523.3323.4222.6723.2423.2471,400
May 7, 202524.3724.3722.9823.2823.2882,800
May 6, 202524.1524.4423.9224.2424.2443,400
May 5, 202524.7024.7524.2024.3624.3644,400
May 2, 202524.4324.6624.3624.5824.5820,900
May 1, 202524.3924.3923.9324.2824.2832,000
Apr 30, 202524.2024.4923.7524.4024.4060,200
Apr 29, 202524.0224.4424.0224.2524.2538,600
Apr 28, 202524.0124.4523.8124.1324.1340,200
Apr 25, 202524.0124.1623.8024.0124.0131,600
Apr 24, 202524.4624.4623.9124.1724.1739,000
Apr 23, 202524.7524.9924.2524.4824.4833,500
Apr 22, 202524.3724.8824.1224.5524.5545,300
Apr 21, 202524.0024.5023.6324.1224.1236,600
Apr 17, 202524.1124.7124.1124.2524.2538,700
Apr 16, 202524.0724.4823.9724.1724.1742,500
Apr 15, 202524.1724.3023.8724.0424.0442,900
Apr 14, 202523.8124.1623.6023.9723.9758,000
Apr 11, 202523.3223.7522.9823.6623.6646,100
Apr 10, 202523.8524.1022.9723.4623.4658,000
Apr 9, 202522.7724.7922.3224.0724.0785,200
Apr 8, 202524.3224.8323.0223.3023.3087,800
Apr 7, 202524.3925.4223.0023.7823.78104,600
Apr 4, 202525.7925.9124.8224.9524.95137,600
Apr 3, 202526.2126.4025.7325.7725.7756,400
Apr 2, 202526.3526.6326.2626.5426.5474,000
Apr 1, 202526.2926.6025.7526.5226.5251,900
Mar 31, 202526.0526.4625.7626.2726.2777,800
Mar 28, 202526.2426.2425.7026.1226.1253,000
Mar 27, 2025 0.45 Dividend
Mar 27, 202526.2326.3025.8126.0626.0674,000
Mar 26, 202526.3226.6526.3026.5626.1177,500
Mar 25, 202526.6226.8626.1626.3325.88104,800
Mar 24, 202526.4126.6126.2126.5726.12159,200
Mar 21, 202526.1626.4225.8426.2425.80170,300
Mar 20, 202526.2926.8126.2326.3325.8857,800
Mar 19, 202526.2426.6226.2026.4025.9544,700
Mar 18, 202526.3526.6326.1426.3225.87145,300
Mar 17, 202526.3827.0326.3326.4926.0447,400
Mar 14, 202525.8826.3125.8826.2925.8437,100
Mar 13, 202526.3127.0425.6525.7825.3441,800
Mar 12, 202526.6226.6525.9826.2225.7858,000
Mar 11, 202527.6327.6926.5526.6726.2265,200
Mar 10, 202527.5028.3627.4427.5127.0467,400
Mar 7, 202526.7227.6126.6127.4426.9866,800
Mar 6, 202525.9526.8025.8026.5926.1455,300
Mar 5, 202525.8126.5125.7326.0325.5945,800
Mar 4, 202526.6926.9625.9325.9525.5181,100
Mar 3, 202526.6126.9126.6126.7626.3147,000
Feb 28, 202526.5026.7826.3426.5726.1274,100
Feb 27, 202526.2026.5726.0126.4025.9551,800
Feb 26, 202526.2326.5225.7126.2225.7851,300
Feb 25, 202525.8726.6025.8726.3425.8971,900
Feb 24, 202525.8226.1725.5525.8825.44102,600
Feb 21, 202526.1026.1025.5225.6025.1765,000
Feb 20, 202526.1326.1525.7725.8225.38100,900
Feb 19, 202526.2726.3626.1626.1925.7530,900
Feb 18, 202526.0426.4026.0026.3025.8537,600
Feb 14, 202526.2026.4925.9826.0025.5641,100
Feb 13, 202525.8726.3025.7626.2525.8134,100
Feb 12, 202525.6425.8725.5225.8225.3827,700
Feb 11, 202525.7126.0025.6225.9925.5534,600
Feb 10, 202526.0626.0925.5725.8225.3841,100
Feb 7, 202526.1226.1225.6926.0125.5740,400
Feb 6, 202526.3926.3926.0126.2225.7830,400
Feb 5, 202525.9226.1725.7626.1325.6937,500
Feb 4, 202525.5525.8425.4425.8225.3833,300
Feb 3, 202525.2725.7525.2725.7025.2635,700
Jan 31, 202525.5625.9125.4925.6725.2444,200
Jan 30, 202525.5525.9325.3125.6725.2432,800
Jan 29, 202525.7925.9225.3125.4925.0634,100
Jan 28, 202525.8826.0725.7825.8625.4232,700
Jan 27, 202525.5526.2225.5526.0225.5847,900
Jan 24, 202525.3125.8225.1725.5225.0935,600
Jan 23, 202525.3025.5225.0825.4625.0337,100
Jan 22, 202525.9826.0625.3125.3724.9459,900
Jan 21, 202525.8626.2525.8626.1025.6640,100
Jan 17, 202526.1426.2125.5925.7525.3141,200
Jan 16, 202525.7426.1525.6626.0625.6239,300
Jan 15, 202526.0326.0925.5825.7325.2936,400
Jan 14, 202525.3525.7225.2825.5225.0954,100
Jan 13, 202524.8625.3024.8225.2524.8272,300
Jan 10, 202525.4525.5424.8525.1424.7182,600
Jan 8, 202525.9626.0225.6825.7525.3159,200
Jan 7, 202526.5126.8825.9926.1025.6661,300
Jan 6, 202527.0627.2026.4326.4425.9978,800
Jan 3, 202526.9627.3326.7227.2226.7641,300
Jan 2, 202527.2827.4726.7326.8426.3969,200
Dec 31, 202427.2027.6427.0927.2426.7846,100
Dec 30, 202426.7527.1326.5327.0726.6165,000
Dec 27, 202427.0027.3226.6826.7926.3463,800
Dec 26, 202426.8227.2926.8227.2326.7726,300
Dec 24, 202426.6927.0626.4227.0126.5522,300
Dec 23, 2024 0.45 Dividend
Dec 23, 202427.0927.2926.5926.7526.3074,300
Dec 20, 202427.0728.0327.0327.4726.56239,900
Dec 19, 202427.5228.6927.2027.3826.4887,900
Dec 18, 202428.7929.0727.2427.3326.4384,100
Dec 17, 202429.0129.2328.5228.7727.8265,100
Dec 16, 202428.8729.0328.7028.8427.8966,800
Dec 13, 202429.2029.2028.6128.8727.9287,100
Dec 12, 202429.2029.6129.1129.2528.2837,500
Dec 11, 202429.2629.2628.9529.1128.1553,000
Dec 10, 202429.2029.4428.7129.1528.1945,200
Dec 9, 202429.4029.6729.0029.0628.1047,500
Dec 6, 202429.6029.7029.1729.4028.4340,700
Dec 5, 202429.8129.9429.4429.5128.5351,300
Dec 4, 202429.8029.8529.4529.6728.6941,000
Dec 3, 202429.9730.0629.6429.6628.6842,000
Dec 2, 202430.1330.3029.7629.9428.9571,300
Nov 29, 202430.1830.4530.0330.0729.0832,800
Nov 27, 202429.7530.2829.7230.1529.1557,400
Nov 26, 202429.0729.5529.0029.5128.5337,500
Nov 25, 202428.8529.5228.8529.0628.1064,200
Nov 22, 202428.7828.8928.4728.7827.8330,100
Nov 21, 202428.6128.8828.2028.5927.6532,600
Nov 20, 202428.7628.7628.2628.4627.5229,400
Nov 19, 202428.2128.8928.2128.8527.9039,000
Nov 18, 202428.5228.6228.2128.3927.4535,400
Nov 15, 202428.4228.5528.1028.3827.4448,500
Nov 14, 202428.3928.5328.0828.1527.2243,300
Nov 13, 202428.5229.7928.3428.4527.5169,600
Nov 12, 202429.1929.3128.1228.2927.3683,400
Nov 11, 202429.0029.3128.9829.1828.2237,800
Nov 8, 202428.5529.1128.5528.9127.9541,400
Nov 7, 202428.8129.1028.3828.4427.5079,300
Nov 6, 202428.0029.0727.9028.8227.87132,400
Nov 5, 202426.8427.6526.8427.5426.6345,000
Nov 4, 202426.3627.0226.3626.8225.9334,500
Nov 1, 202426.7026.9026.1626.3525.4849,600
Oct 31, 202426.8927.1626.6826.7025.8248,600
Oct 30, 202426.8527.2426.8326.9826.0926,900
Oct 29, 202426.9927.0426.7526.8325.9436,500
Oct 28, 202426.9527.2226.8927.0026.1136,400
Oct 25, 202427.5427.5426.8226.8225.9339,600
Oct 24, 202427.4027.6327.3327.3626.4626,700
Oct 23, 202427.4827.5027.2427.4026.4929,100
Oct 22, 202427.3327.5427.2527.5026.5920,100
Oct 21, 202427.8127.8327.1427.2526.3534,500
Oct 18, 202427.8427.9027.7427.8726.9542,100
Oct 17, 202427.9527.9527.5727.7326.8126,700
Oct 16, 202427.6528.0927.6527.9527.0347,600
Oct 15, 202426.8727.9026.7327.5226.6151,900
Oct 14, 202426.9027.0726.7026.8725.9836,800
Oct 11, 202426.7727.2226.7326.9026.0152,600
Oct 10, 202426.7626.8326.5426.6825.8036,800
Oct 9, 202426.8927.1626.8726.9626.0721,300
Oct 8, 202427.0627.0626.6826.8125.9242,500
Oct 7, 202426.9927.0726.7526.8926.0036,800
Oct 4, 202427.2327.2326.8526.9826.0940,200
Oct 3, 202427.1827.2826.8827.0426.1541,800
Oct 2, 202427.2227.7327.0227.2426.3454,100
Oct 1, 202427.6427.6427.1627.3926.4851,000
Sep 30, 202427.3927.6827.3827.5426.6346,000
Sep 27, 202427.2427.4727.0327.4526.5465,000
Sep 26, 202427.2527.2926.9227.0126.1256,500
Sep 25, 202427.0027.2726.7327.1526.2573,400
Sep 24, 2024 0.45 Dividend
Sep 24, 202427.7027.7027.1427.1626.2667,000
Sep 23, 202428.1528.4128.0028.1626.79101,500
Sep 20, 202428.0328.4127.8527.9226.57171,600
Sep 19, 202428.8028.8028.0328.3526.9843,600
Sep 18, 202428.3028.7428.1228.3426.9755,300
Sep 17, 202428.7328.7328.2328.3026.9363,700
Sep 16, 202428.2428.6028.2028.5327.1541,500
Sep 13, 202427.8228.3127.5828.2326.8656,700
Sep 12, 202427.0727.5527.0727.5326.1944,500
Sep 11, 202427.0527.0526.4726.8625.5636,600
Sep 10, 202426.6527.0826.6527.0125.7059,800
Sep 9, 202426.5026.7626.1526.6325.3435,600
Sep 6, 202426.6826.8126.3426.5025.2134,900
Sep 5, 202426.7127.1326.5326.6125.3233,000
Sep 4, 202426.5326.9726.3626.5725.2833,900
Sep 3, 202426.4926.8726.3326.4725.1940,400
Aug 30, 202427.0027.0526.5626.7525.4539,300
Aug 29, 202426.8526.9726.5426.8725.5743,000
Aug 28, 202426.5827.0026.5526.6125.3233,200
Aug 27, 202426.6626.8326.5526.6625.3764,600
Aug 26, 202426.7727.0226.6426.9325.6247,900
Aug 23, 202426.0626.8225.8726.5225.2349,200
Aug 22, 202426.0326.2625.7625.8024.5537,900
Aug 21, 202426.0626.2725.8026.2624.9933,600
Aug 20, 202425.8826.1125.7525.9924.7339,600
Aug 19, 202425.0825.8825.0525.8824.6253,500
Aug 16, 202424.8025.0024.6725.0023.79119,300
Aug 15, 202425.0425.0424.6624.8023.6034,400
Aug 14, 202424.9124.9124.6024.6523.4530,500
Aug 13, 202424.6524.8524.4124.7523.5543,000
Aug 12, 202425.0425.0424.1124.4223.2450,500
Aug 9, 202425.0625.0624.7525.0323.8235,700
Aug 8, 202424.9725.2524.9425.0623.8425,800
Aug 7, 202425.3825.5924.7624.8523.6447,800
Aug 6, 202424.4825.0824.4824.9623.7541,500
Aug 5, 202425.3325.3323.9424.4623.2798,600
Aug 2, 202425.5026.4825.4925.7324.4853,800
Aug 1, 202426.4426.5125.6325.8124.5655,300
Jul 31, 202426.6426.8626.2026.3925.1156,600
Jul 30, 202426.4026.5426.1326.5125.2228,900
Jul 29, 202426.8026.8126.2726.3025.0242,200
Jul 26, 202426.5026.8926.5026.8025.5053,600
Jul 25, 202426.2026.5526.0226.3225.0456,100
Jul 24, 202426.2226.6926.0226.0524.7951,100
Jul 23, 202425.7126.5625.7126.3125.0360,900
Jul 22, 202425.3525.9825.0725.8424.5963,200
Jul 19, 202425.6225.6725.2125.3124.0833,500
Jul 18, 202425.9626.2825.5725.5724.3344,200
Jul 17, 202425.5626.2125.5026.0224.7672,400
Jul 16, 202425.0025.6425.0025.6024.3675,700
Jul 15, 202424.5624.9724.3724.9523.7473,800
Jul 12, 202424.2124.5524.2124.3123.1359,400
Jul 11, 202423.4524.3423.4524.2123.0480,200
Jul 10, 202423.3023.3723.1023.3722.2447,900
Jul 9, 202423.4123.4523.1723.2722.1454,700
Jul 8, 202423.4623.5923.3423.4122.2747,500
Jul 5, 202423.2823.4523.1423.2922.1648,600
Jul 3, 202423.3223.5223.0823.2422.1143,900
Jul 2, 202423.1223.2022.9423.1121.9958,300
Jul 1, 202423.5023.5022.8122.9921.8850,000
Jun 28, 202423.1723.5922.7823.4822.34191,900
Jun 27, 202422.9123.0422.7823.0021.8832,900
Jun 26, 202422.9323.0422.7622.8121.7055,300
Jun 25, 2024 0.45 Dividend
Jun 25, 202423.9023.9023.0223.0221.9068,600
Jun 24, 202423.9324.5023.8824.1422.5480,800
Jun 21, 202423.8924.2423.7923.8022.22112,200
Jun 20, 202424.0024.2223.8023.9122.3348,100
Jun 18, 202423.7424.1123.7424.1022.5040,500
Jun 17, 202423.6123.8223.5223.7922.2133,400
Jun 14, 202423.5123.6123.3123.6022.0472,300
Jun 13, 202423.7123.9723.6023.6322.0627,200
Jun 12, 202424.0624.3023.6623.7122.1451,500
Jun 11, 202423.5623.7023.4823.5622.0021,600
Jun 10, 202423.4223.7023.3223.6322.0641,100
Jun 7, 202423.6023.6723.4123.4821.9225,200
Jun 6, 202423.5623.7723.5623.7222.1526,400
Jun 5, 202423.7023.7823.5023.7022.1320,600
Jun 4, 202423.5423.7623.4723.5622.0027,100
Jun 3, 202423.6223.7523.4523.5421.9841,400
May 31, 202423.5223.6323.3323.4721.9273,900
May 30, 202422.7623.3322.7623.3221.7823,100
May 29, 202422.9923.0422.7222.7221.2231,600
May 28, 202423.1823.6023.1723.1921.6534,700
May 24, 202423.3523.3723.0123.1121.5844,400
May 23, 202423.6423.7423.0123.1821.6463,100
May 22, 202423.9124.2023.5923.6522.0836,400

Related Tickers

GOODN Gladstone Commercial Corporation
22.30
+0.40%
 
GOODO Gladstone Commercial Corporation
20.27
-1.00%
 
AHH Armada Hoffler Properties, Inc.
6.82
-6.19%
 
SAFE Safehold Inc.
14.75
-4.72%
 
FVR FrontView REIT, Inc.
11.27
-2.00%
 
GNL Global Net Lease, Inc.
7.64
-1.55%
 
AAT American Assets Trust, Inc.
19.32
-2.77%
 
GOOD Gladstone Commercial Corporation
13.86
-1.77%
 
RLE.L Real Estate Investors Plc
32.80
+0.92%
 
GNL-PE Global Net Lease, Inc.
22.22
-1.12%