NYSE - Delayed Quote USD

One Liberty Properties, Inc. (OLP)

Compare
27.38 +0.05 (+0.18%)
At close: December 19 at 4:00:01 PM EST
28.39 +1.01 (+3.69%)
Pre-Market: 8:09:13 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 27.52 28.69 27.20 27.38 27.38 87,900
Dec 18, 2024 28.79 29.07 27.24 27.33 27.33 84,100
Dec 17, 2024 29.01 29.23 28.52 28.77 28.77 65,100
Dec 16, 2024 28.87 29.03 28.70 28.84 28.84 66,800
Dec 13, 2024 29.20 29.20 28.61 28.87 28.87 87,100
Dec 12, 2024 29.20 29.61 29.11 29.25 29.25 37,500
Dec 11, 2024 29.26 29.26 28.95 29.11 29.11 53,000
Dec 10, 2024 29.20 29.44 28.71 29.15 29.15 45,200
Dec 9, 2024 29.40 29.67 29.00 29.06 29.06 47,500
Dec 6, 2024 29.60 29.70 29.17 29.40 29.40 40,700
Dec 5, 2024 29.81 29.94 29.44 29.51 29.51 51,300
Dec 4, 2024 29.80 29.85 29.45 29.67 29.67 41,000
Dec 3, 2024 29.97 30.06 29.64 29.66 29.66 42,000
Dec 2, 2024 30.13 30.30 29.76 29.94 29.94 71,300
Nov 29, 2024 30.18 30.45 30.03 30.07 30.07 32,800
Nov 27, 2024 29.75 30.28 29.72 30.15 30.15 57,400
Nov 26, 2024 29.07 29.55 29.00 29.51 29.51 37,500
Nov 25, 2024 28.85 29.52 28.85 29.06 29.06 64,200
Nov 22, 2024 28.78 28.89 28.47 28.78 28.78 30,100
Nov 21, 2024 28.61 28.88 28.20 28.59 28.59 32,600
Nov 20, 2024 28.76 28.76 28.26 28.46 28.46 29,400
Nov 19, 2024 28.21 28.89 28.21 28.85 28.85 39,000
Nov 18, 2024 28.52 28.62 28.21 28.39 28.39 35,400
Nov 15, 2024 28.42 28.55 28.10 28.38 28.38 48,500
Nov 14, 2024 28.39 28.53 28.08 28.15 28.15 43,300
Nov 13, 2024 28.52 29.79 28.34 28.45 28.45 69,600
Nov 12, 2024 29.19 29.31 28.12 28.29 28.29 83,400
Nov 11, 2024 29.00 29.31 28.98 29.18 29.18 37,800
Nov 8, 2024 28.55 29.11 28.55 28.91 28.91 41,400
Nov 7, 2024 28.81 29.10 28.38 28.44 28.44 79,300
Nov 6, 2024 28.00 29.07 27.90 28.82 28.82 132,400
Nov 5, 2024 26.84 27.65 26.84 27.54 27.54 45,000
Nov 4, 2024 26.36 27.02 26.36 26.82 26.82 34,500
Nov 1, 2024 26.70 26.90 26.16 26.35 26.35 49,600
Oct 31, 2024 26.89 27.16 26.68 26.70 26.70 48,600
Oct 30, 2024 26.85 27.24 26.83 26.98 26.98 26,900
Oct 29, 2024 26.99 27.04 26.75 26.83 26.83 36,500
Oct 28, 2024 26.95 27.22 26.89 27.00 27.00 36,400
Oct 25, 2024 27.54 27.54 26.82 26.82 26.82 39,600
Oct 24, 2024 27.40 27.63 27.33 27.36 27.36 26,700
Oct 23, 2024 27.48 27.50 27.24 27.40 27.40 29,100
Oct 22, 2024 27.33 27.54 27.25 27.50 27.50 20,100
Oct 21, 2024 27.81 27.83 27.14 27.25 27.25 34,500
Oct 18, 2024 27.84 27.90 27.74 27.87 27.87 42,100
Oct 17, 2024 27.95 27.95 27.57 27.73 27.73 26,700
Oct 16, 2024 27.65 28.09 27.65 27.95 27.95 47,600
Oct 15, 2024 26.87 27.90 26.73 27.52 27.52 51,900
Oct 14, 2024 26.90 27.07 26.70 26.87 26.87 36,800
Oct 11, 2024 26.77 27.22 26.73 26.90 26.90 52,600
Oct 10, 2024 26.76 26.83 26.54 26.68 26.68 36,800
Oct 9, 2024 26.89 27.16 26.87 26.96 26.96 21,300
Oct 8, 2024 27.06 27.06 26.68 26.81 26.81 42,500
Oct 7, 2024 26.99 27.07 26.75 26.89 26.89 36,800
Oct 4, 2024 27.23 27.23 26.85 26.98 26.98 40,200
Oct 3, 2024 27.18 27.28 26.88 27.04 27.04 41,800
Oct 2, 2024 27.22 27.73 27.02 27.24 27.24 54,100
Oct 1, 2024 27.64 27.64 27.16 27.39 27.39 51,000
Sep 30, 2024 27.39 27.68 27.38 27.54 27.54 46,000
Sep 27, 2024 27.24 27.47 27.03 27.45 27.45 65,000
Sep 26, 2024 27.25 27.29 26.92 27.01 27.01 56,500
Sep 25, 2024 27.00 27.27 26.73 27.15 27.15 73,400
Sep 24, 2024 0.45 Dividend
Sep 24, 2024 27.70 27.70 27.14 27.16 27.16 67,000
Sep 23, 2024 28.15 28.41 28.00 28.16 27.71 101,500
Sep 20, 2024 28.03 28.41 27.85 27.92 27.47 171,600
Sep 19, 2024 28.80 28.80 28.03 28.35 27.90 43,600
Sep 18, 2024 28.30 28.74 28.12 28.34 27.89 55,300
Sep 17, 2024 28.73 28.73 28.23 28.30 27.85 63,700
Sep 16, 2024 28.24 28.60 28.20 28.53 28.07 41,500
Sep 13, 2024 27.82 28.31 27.58 28.23 27.78 56,700
Sep 12, 2024 27.07 27.55 27.07 27.53 27.09 44,500
Sep 11, 2024 27.05 27.05 26.47 26.86 26.43 36,600
Sep 10, 2024 26.65 27.08 26.65 27.01 26.58 59,800
Sep 9, 2024 26.50 26.76 26.15 26.63 26.20 35,600
Sep 6, 2024 26.68 26.81 26.34 26.50 26.08 34,900
Sep 5, 2024 26.71 27.13 26.53 26.61 26.18 33,000
Sep 4, 2024 26.53 26.97 26.36 26.57 26.15 33,900
Sep 3, 2024 26.49 26.87 26.33 26.47 26.05 40,400
Aug 30, 2024 27.00 27.05 26.56 26.75 26.32 39,300
Aug 29, 2024 26.85 26.97 26.54 26.87 26.44 43,000
Aug 28, 2024 26.58 27.00 26.55 26.61 26.18 33,200
Aug 27, 2024 26.66 26.83 26.55 26.66 26.23 64,600
Aug 26, 2024 26.77 27.02 26.64 26.93 26.50 47,900
Aug 23, 2024 26.06 26.82 25.87 26.52 26.10 49,200
Aug 22, 2024 26.03 26.26 25.76 25.80 25.39 37,900
Aug 21, 2024 26.06 26.27 25.80 26.26 25.84 33,600
Aug 20, 2024 25.88 26.11 25.75 25.99 25.57 39,600
Aug 19, 2024 25.08 25.88 25.05 25.88 25.47 53,500
Aug 16, 2024 24.80 25.00 24.67 25.00 24.60 119,300
Aug 15, 2024 25.04 25.04 24.66 24.80 24.40 34,400
Aug 14, 2024 24.91 24.91 24.60 24.65 24.26 30,500
Aug 13, 2024 24.65 24.85 24.41 24.75 24.35 43,000
Aug 12, 2024 25.04 25.04 24.11 24.42 24.03 50,500
Aug 9, 2024 25.06 25.06 24.75 25.03 24.63 35,700
Aug 8, 2024 24.97 25.25 24.94 25.06 24.66 25,800
Aug 7, 2024 25.38 25.59 24.76 24.85 24.45 47,800
Aug 6, 2024 24.48 25.08 24.48 24.96 24.56 41,500
Aug 5, 2024 25.33 25.33 23.94 24.46 24.07 98,600
Aug 2, 2024 25.50 26.48 25.49 25.73 25.32 53,800
Aug 1, 2024 26.44 26.51 25.63 25.81 25.40 55,300
Jul 31, 2024 26.64 26.86 26.20 26.39 25.97 56,600
Jul 30, 2024 26.40 26.54 26.13 26.51 26.09 28,900
Jul 29, 2024 26.80 26.81 26.27 26.30 25.88 42,200
Jul 26, 2024 26.50 26.89 26.50 26.80 26.37 53,600
Jul 25, 2024 26.20 26.55 26.02 26.32 25.90 56,100
Jul 24, 2024 26.22 26.69 26.02 26.05 25.63 51,100
Jul 23, 2024 25.71 26.56 25.71 26.31 25.89 60,900
Jul 22, 2024 25.35 25.98 25.07 25.84 25.43 63,200
Jul 19, 2024 25.62 25.67 25.21 25.31 24.91 33,500
Jul 18, 2024 25.96 26.28 25.57 25.57 25.16 44,200
Jul 17, 2024 25.56 26.21 25.50 26.02 25.60 72,400
Jul 16, 2024 25.00 25.64 25.00 25.60 25.19 75,700
Jul 15, 2024 24.56 24.97 24.37 24.95 24.55 73,800
Jul 12, 2024 24.21 24.55 24.21 24.31 23.92 59,400
Jul 11, 2024 23.45 24.34 23.45 24.21 23.82 80,200
Jul 10, 2024 23.30 23.37 23.10 23.37 23.00 47,900
Jul 9, 2024 23.41 23.45 23.17 23.27 22.90 54,700
Jul 8, 2024 23.46 23.59 23.34 23.41 23.04 47,500
Jul 5, 2024 23.28 23.45 23.14 23.29 22.92 48,600
Jul 3, 2024 23.32 23.52 23.08 23.24 22.87 43,900
Jul 2, 2024 23.12 23.20 22.94 23.11 22.74 58,300
Jul 1, 2024 23.50 23.50 22.81 22.99 22.62 50,000
Jun 28, 2024 23.17 23.59 22.78 23.48 23.10 191,900
Jun 27, 2024 22.91 23.04 22.78 23.00 22.63 32,900
Jun 26, 2024 22.93 23.04 22.76 22.81 22.45 55,300
Jun 25, 2024 0.45 Dividend
Jun 25, 2024 23.90 23.90 23.02 23.02 22.65 68,600
Jun 24, 2024 23.93 24.50 23.88 24.14 23.31 80,800
Jun 21, 2024 23.89 24.24 23.79 23.80 22.98 112,200
Jun 20, 2024 24.00 24.22 23.80 23.91 23.09 48,100
Jun 18, 2024 23.74 24.11 23.74 24.10 23.27 40,500
Jun 17, 2024 23.61 23.82 23.52 23.79 22.97 33,400
Jun 14, 2024 23.51 23.61 23.31 23.60 22.79 72,300
Jun 13, 2024 23.71 23.97 23.60 23.63 22.82 27,200
Jun 12, 2024 24.06 24.30 23.66 23.71 22.90 51,500
Jun 11, 2024 23.56 23.70 23.48 23.56 22.75 21,600
Jun 10, 2024 23.42 23.70 23.32 23.63 22.82 41,100
Jun 7, 2024 23.60 23.67 23.41 23.48 22.67 25,200
Jun 6, 2024 23.56 23.77 23.56 23.72 22.91 26,400
Jun 5, 2024 23.70 23.78 23.50 23.70 22.89 20,600
Jun 4, 2024 23.54 23.76 23.47 23.56 22.75 27,100
Jun 3, 2024 23.62 23.75 23.45 23.54 22.73 41,400
May 31, 2024 23.52 23.63 23.33 23.47 22.66 73,900
May 30, 2024 22.76 23.33 22.76 23.32 22.52 23,100
May 29, 2024 22.99 23.04 22.72 22.72 21.94 31,600
May 28, 2024 23.18 23.60 23.17 23.19 22.39 34,700
May 24, 2024 23.35 23.37 23.01 23.11 22.32 44,400
May 23, 2024 23.64 23.74 23.01 23.18 22.38 63,100
May 22, 2024 23.91 24.20 23.59 23.65 22.84 36,400
May 21, 2024 23.94 24.00 23.80 23.96 23.14 30,600
May 20, 2024 24.26 24.30 23.90 23.94 23.12 38,900
May 17, 2024 24.07 24.24 23.95 24.20 23.37 38,300
May 16, 2024 23.94 24.12 23.78 23.94 23.12 39,500
May 15, 2024 24.05 24.14 23.88 23.95 23.13 27,400
May 14, 2024 23.70 23.79 23.49 23.74 22.93 42,600
May 13, 2024 24.15 24.15 23.41 23.57 22.76 31,300
May 10, 2024 24.23 24.23 23.83 23.99 23.17 28,900
May 9, 2024 23.56 24.13 23.56 24.06 23.23 49,900
May 8, 2024 23.42 23.57 23.33 23.50 22.69 30,100
May 7, 2024 23.62 23.78 23.43 23.45 22.65 56,000
May 6, 2024 23.58 23.58 23.17 23.44 22.64 36,400
May 3, 2024 23.49 23.54 23.01 23.15 22.36 30,300
May 2, 2024 23.29 23.49 23.21 23.23 22.43 59,900
May 1, 2024 22.82 23.26 22.81 23.09 22.30 37,800
Apr 30, 2024 22.85 23.09 22.74 22.91 22.12 54,800
Apr 29, 2024 22.73 23.04 22.73 22.94 22.15 44,600
Apr 26, 2024 22.60 22.81 22.55 22.73 21.95 32,500
Apr 25, 2024 22.66 22.77 22.52 22.62 21.84 52,600
Apr 24, 2024 22.67 22.77 22.56 22.76 21.98 30,500
Apr 23, 2024 22.63 22.90 22.62 22.78 22.00 52,100
Apr 22, 2024 22.16 22.64 21.99 22.61 21.83 36,500
Apr 19, 2024 21.70 22.20 21.70 22.14 21.38 61,300
Apr 18, 2024 21.55 21.84 21.50 21.75 21.00 59,400
Apr 17, 2024 21.28 21.49 21.21 21.41 20.68 34,200
Apr 16, 2024 21.49 21.49 21.11 21.30 20.57 51,100
Apr 15, 2024 22.19 22.19 21.42 21.57 20.83 73,900
Apr 12, 2024 22.20 22.29 21.84 22.03 21.27 39,000
Apr 11, 2024 22.21 22.24 21.80 22.20 21.44 56,500
Apr 10, 2024 22.53 22.53 21.73 22.03 21.27 71,600
Apr 9, 2024 22.92 23.00 22.82 22.99 22.20 25,900
Apr 8, 2024 22.70 22.91 22.65 22.91 22.12 33,000
Apr 5, 2024 22.42 22.61 22.26 22.53 21.76 37,100
Apr 4, 2024 22.56 22.69 22.31 22.34 21.57 61,100
Apr 3, 2024 22.14 22.41 22.02 22.37 21.60 52,200
Apr 2, 2024 22.39 22.60 22.02 22.13 21.37 45,700
Apr 1, 2024 22.70 22.70 22.45 22.58 21.80 47,600
Mar 28, 2024 22.54 22.80 22.48 22.59 21.81 92,200
Mar 27, 2024 22.11 22.45 22.11 22.45 21.68 38,700
Mar 26, 2024 0.45 Dividend
Mar 26, 2024 22.47 22.47 22.00 22.01 21.25 58,900
Mar 25, 2024 22.94 23.15 22.65 22.74 21.52 105,300
Mar 22, 2024 23.29 23.30 22.90 22.93 21.70 79,200
Mar 21, 2024 23.14 23.43 23.11 23.20 21.96 59,200
Mar 20, 2024 22.70 23.16 22.54 22.98 21.75 57,400
Mar 19, 2024 22.53 22.77 22.45 22.70 21.49 41,900
Mar 18, 2024 22.55 22.67 22.44 22.55 21.35 43,200
Mar 15, 2024 22.00 22.59 22.00 22.57 21.36 117,600
Mar 14, 2024 22.35 22.45 22.00 22.18 20.99 53,800
Mar 13, 2024 22.73 22.85 22.31 22.41 21.21 59,800
Mar 12, 2024 22.44 22.80 22.30 22.76 21.54 54,600
Mar 11, 2024 22.39 22.42 22.05 22.34 21.15 45,500
Mar 8, 2024 22.11 22.50 22.00 22.32 21.13 79,500
Mar 7, 2024 21.46 21.84 21.36 21.79 20.63 42,800
Mar 6, 2024 20.77 21.72 20.50 21.35 20.21 64,900
Mar 5, 2024 20.54 20.87 20.51 20.53 19.43 54,500
Mar 4, 2024 20.39 20.66 20.39 20.64 19.54 36,300
Mar 1, 2024 20.22 20.51 20.04 20.38 19.29 39,800
Feb 29, 2024 20.12 20.39 20.12 20.24 19.16 74,200
Feb 28, 2024 20.00 20.17 19.90 19.98 18.91 34,700
Feb 27, 2024 20.13 20.21 19.96 20.00 18.93 44,200
Feb 26, 2024 20.27 20.38 19.93 20.01 18.94 66,100
Feb 23, 2024 20.22 20.44 20.16 20.27 19.19 36,800
Feb 22, 2024 20.34 20.34 20.11 20.27 19.19 54,900
Feb 21, 2024 20.37 20.46 20.23 20.34 19.25 30,300
Feb 20, 2024 20.49 20.69 20.26 20.37 19.28 36,900
Feb 16, 2024 20.48 20.79 20.20 20.54 19.44 44,200
Feb 15, 2024 20.31 20.70 20.31 20.69 19.58 50,200
Feb 14, 2024 20.21 20.32 19.82 20.20 19.12 48,800
Feb 13, 2024 20.34 20.34 19.82 19.99 18.92 81,800
Feb 12, 2024 20.54 20.93 20.53 20.82 19.71 71,200
Feb 9, 2024 20.19 20.56 20.11 20.54 19.44 67,900
Feb 8, 2024 19.93 20.30 19.93 20.20 19.12 69,600
Feb 7, 2024 20.25 20.25 19.75 20.07 19.00 67,700
Feb 6, 2024 19.86 20.27 19.86 20.17 19.09 44,300
Feb 5, 2024 19.76 19.98 19.25 19.88 18.82 97,500
Feb 2, 2024 20.28 20.36 19.93 19.97 18.90 102,100
Feb 1, 2024 20.31 20.58 20.13 20.57 19.47 73,900
Jan 31, 2024 20.75 20.90 20.16 20.24 19.16 90,100
Jan 30, 2024 20.85 20.92 20.43 20.75 19.64 132,000
Jan 29, 2024 21.06 21.26 20.88 20.97 19.85 63,100
Jan 26, 2024 21.35 21.35 21.03 21.14 20.01 50,000
Jan 25, 2024 21.18 21.40 21.03 21.22 20.09 64,800
Jan 24, 2024 21.53 21.53 21.00 21.00 19.88 38,300
Jan 23, 2024 21.65 21.71 21.23 21.27 20.13 33,500
Jan 22, 2024 21.47 21.62 21.34 21.52 20.37 50,700
Jan 19, 2024 21.10 21.22 20.84 21.20 20.07 35,600
Jan 18, 2024 21.20 21.25 20.78 20.99 19.87 46,900
Jan 17, 2024 21.09 21.35 20.80 21.12 19.99 57,900
Jan 16, 2024 21.60 21.60 21.22 21.32 20.18 45,400
Jan 12, 2024 21.83 21.96 21.53 21.60 20.45 33,200
Jan 11, 2024 21.64 21.70 21.47 21.64 20.48 60,600
Jan 10, 2024 21.94 22.06 21.74 21.81 20.64 41,300
Jan 9, 2024 21.93 21.98 21.78 21.90 20.73 41,500
Jan 8, 2024 21.75 22.22 21.70 22.15 20.97 80,800
Jan 5, 2024 21.92 22.12 21.71 21.76 20.60 86,400
Jan 4, 2024 22.05 22.16 21.81 22.03 20.85 64,300
Jan 3, 2024 22.16 22.37 21.95 22.01 20.83 76,400
Jan 2, 2024 21.76 22.30 21.74 22.27 21.08 64,300
Dec 29, 2023 22.28 22.42 21.90 21.91 20.74 58,900
Dec 28, 2023 22.15 22.45 22.15 22.32 21.13 42,900
Dec 27, 2023 22.55 22.55 22.28 22.34 21.15 52,500
Dec 26, 2023 22.30 22.53 22.11 22.48 21.28 50,100
Dec 22, 2023 22.17 22.46 22.10 22.30 21.11 64,800
Dec 21, 2023 22.13 22.29 21.78 21.97 20.80 47,600
Dec 20, 2023 22.30 22.62 21.92 21.98 20.81 79,300

Related Tickers

AAT American Assets Trust, Inc.
25.42
-1.89%
 
EPRT Essential Properties Realty Trust, Inc.
30.82
-2.22%
 
AHH Armada Hoffler Properties, Inc.
10.27
-0.19%
 
SAFE Safehold Inc.
19.76
0.00%
 
BNL Broadstone Net Lease, Inc.
15.86
-1.86%
 
GNL-PA Global Net Lease, Inc.
21.94
-2.00%
 
AHH-PA Armada Hoffler Properties, Inc.
22.90
-1.29%
 
GOOD Gladstone Commercial Corporation
16.01
-0.37%
 
RLE.L Real Estate Investors Plc
30.75
+4.24%
 
PCA.L Palace Capital Plc
225.00
-0.88%