NYSE - Delayed Quote USD

One Liberty Properties, Inc. (OLP)

22.76 -0.02 (-0.09%)
At close: April 24 at 4:00 PM EDT
22.76 0.00 (0.00%)
After hours: April 24 at 4:06 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.67 22.77 22.56 22.76 22.76 30,500
Apr 23, 2024 22.63 22.90 22.62 22.78 22.78 52,100
Apr 22, 2024 22.16 22.64 21.99 22.61 22.61 36,500
Apr 19, 2024 21.70 22.20 21.70 22.14 22.14 61,300
Apr 18, 2024 21.55 21.84 21.50 21.75 21.75 59,400
Apr 17, 2024 21.28 21.49 21.21 21.41 21.41 34,200
Apr 16, 2024 21.49 21.49 21.11 21.30 21.30 51,100
Apr 15, 2024 22.19 22.19 21.42 21.57 21.57 73,900
Apr 12, 2024 22.20 22.29 21.84 22.03 22.03 39,000
Apr 11, 2024 22.21 22.24 21.80 22.20 22.20 56,500
Apr 10, 2024 22.53 22.53 21.73 22.03 22.03 71,600
Apr 9, 2024 22.92 23.00 22.82 22.99 22.99 25,900
Apr 8, 2024 22.70 22.91 22.65 22.91 22.91 33,000
Apr 5, 2024 22.42 22.61 22.26 22.53 22.53 37,100
Apr 4, 2024 22.56 22.69 22.31 22.34 22.34 61,100
Apr 3, 2024 22.14 22.41 22.02 22.37 22.37 52,200
Apr 2, 2024 22.39 22.60 22.02 22.13 22.13 45,700
Apr 1, 2024 22.70 22.70 22.45 22.58 22.58 47,600
Mar 28, 2024 22.54 22.80 22.48 22.59 22.59 92,200
Mar 27, 2024 22.11 22.45 22.11 22.45 22.45 38,700
Mar 26, 2024 0.45 Dividend
Mar 26, 2024 22.47 22.47 22.00 22.01 22.01 58,900
Mar 25, 2024 22.94 23.15 22.65 22.74 22.29 105,300
Mar 22, 2024 23.29 23.30 22.90 22.93 22.48 79,200
Mar 21, 2024 23.14 23.43 23.11 23.20 22.74 59,200
Mar 20, 2024 22.70 23.16 22.54 22.98 22.53 57,400
Mar 19, 2024 22.53 22.77 22.45 22.70 22.25 41,900
Mar 18, 2024 22.55 22.67 22.44 22.55 22.10 43,200
Mar 15, 2024 22.00 22.59 22.00 22.57 22.12 117,600
Mar 14, 2024 22.35 22.45 22.00 22.18 21.74 53,800
Mar 13, 2024 22.73 22.85 22.31 22.41 21.97 59,800
Mar 12, 2024 22.44 22.80 22.30 22.76 22.31 54,600
Mar 11, 2024 22.39 22.42 22.05 22.34 21.90 45,500
Mar 8, 2024 22.11 22.50 22.00 22.32 21.88 79,500
Mar 7, 2024 21.46 21.84 21.36 21.79 21.36 42,800
Mar 6, 2024 20.77 21.72 20.50 21.35 20.93 64,900
Mar 5, 2024 20.54 20.87 20.51 20.53 20.12 54,500
Mar 4, 2024 20.39 20.66 20.39 20.64 20.23 36,300
Mar 1, 2024 20.22 20.51 20.04 20.38 19.98 39,800
Feb 29, 2024 20.12 20.39 20.12 20.24 19.84 74,200
Feb 28, 2024 20.00 20.17 19.90 19.98 19.58 34,700
Feb 27, 2024 20.13 20.21 19.96 20.00 19.60 44,200
Feb 26, 2024 20.27 20.38 19.93 20.01 19.61 66,100
Feb 23, 2024 20.22 20.44 20.16 20.27 19.87 36,800
Feb 22, 2024 20.34 20.34 20.11 20.27 19.87 54,900
Feb 21, 2024 20.37 20.46 20.23 20.34 19.94 30,300
Feb 20, 2024 20.49 20.69 20.26 20.37 19.97 36,900
Feb 16, 2024 20.48 20.79 20.20 20.54 20.13 44,200
Feb 15, 2024 20.31 20.70 20.31 20.69 20.28 50,200
Feb 14, 2024 20.21 20.32 19.82 20.20 19.80 48,800
Feb 13, 2024 20.34 20.34 19.82 19.99 19.59 81,800
Feb 12, 2024 20.54 20.93 20.53 20.82 20.41 71,200
Feb 9, 2024 20.19 20.56 20.11 20.54 20.13 67,900
Feb 8, 2024 19.93 20.30 19.93 20.20 19.80 69,600
Feb 7, 2024 20.25 20.25 19.75 20.07 19.67 67,700
Feb 6, 2024 19.86 20.27 19.86 20.17 19.77 44,300
Feb 5, 2024 19.76 19.98 19.25 19.88 19.49 97,500
Feb 2, 2024 20.28 20.36 19.93 19.97 19.57 102,100
Feb 1, 2024 20.31 20.58 20.13 20.57 20.16 73,900
Jan 31, 2024 20.75 20.90 20.16 20.24 19.84 90,100
Jan 30, 2024 20.85 20.92 20.43 20.75 20.34 132,000
Jan 29, 2024 21.06 21.26 20.88 20.97 20.56 63,100
Jan 26, 2024 21.35 21.35 21.03 21.14 20.72 50,000
Jan 25, 2024 21.18 21.40 21.03 21.22 20.80 64,800
Jan 24, 2024 21.53 21.53 21.00 21.00 20.58 38,300
Jan 23, 2024 21.65 21.71 21.23 21.27 20.85 33,500
Jan 22, 2024 21.47 21.62 21.34 21.52 21.09 50,700
Jan 19, 2024 21.10 21.22 20.84 21.20 20.78 35,600
Jan 18, 2024 21.20 21.25 20.78 20.99 20.57 46,900
Jan 17, 2024 21.09 21.35 20.80 21.12 20.70 57,900
Jan 16, 2024 21.60 21.60 21.22 21.32 20.90 45,400
Jan 12, 2024 21.83 21.96 21.53 21.60 21.17 33,200
Jan 11, 2024 21.64 21.70 21.47 21.64 21.21 60,600
Jan 10, 2024 21.94 22.06 21.74 21.81 21.38 41,300
Jan 9, 2024 21.93 21.98 21.78 21.90 21.47 41,500
Jan 8, 2024 21.75 22.22 21.70 22.15 21.71 80,800
Jan 5, 2024 21.92 22.12 21.71 21.76 21.33 86,400
Jan 4, 2024 22.05 22.16 21.81 22.03 21.59 64,300
Jan 3, 2024 22.16 22.37 21.95 22.01 21.57 76,400
Jan 2, 2024 21.76 22.30 21.74 22.27 21.83 64,300
Dec 29, 2023 22.28 22.42 21.90 21.91 21.48 58,900
Dec 28, 2023 22.15 22.45 22.15 22.32 21.88 42,900
Dec 27, 2023 22.55 22.55 22.28 22.34 21.90 52,500
Dec 26, 2023 22.30 22.53 22.11 22.48 22.04 50,100
Dec 22, 2023 22.17 22.46 22.10 22.30 21.86 64,800
Dec 21, 2023 22.13 22.29 21.78 21.97 21.54 47,600
Dec 20, 2023 22.30 22.62 21.92 21.98 21.55 79,300
Dec 19, 2023 0.45 Dividend
Dec 19, 2023 22.26 22.47 22.20 22.37 21.93 64,700
Dec 18, 2023 23.05 23.05 22.56 22.60 21.71 87,900
Dec 15, 2023 23.00 23.17 22.58 22.81 21.91 214,900
Dec 14, 2023 23.33 23.40 22.71 23.00 22.10 102,800
Dec 13, 2023 22.35 23.04 22.07 22.84 21.94 139,400
Dec 12, 2023 22.11 22.46 22.02 22.32 21.44 44,000
Dec 11, 2023 22.15 22.31 22.03 22.17 21.30 43,900
Dec 8, 2023 22.05 22.15 21.75 22.13 21.26 47,800
Dec 7, 2023 21.73 22.28 21.73 22.07 21.20 75,800
Dec 6, 2023 21.75 22.13 21.57 21.70 20.85 56,900
Dec 5, 2023 21.50 21.56 21.10 21.48 20.64 53,600
Dec 4, 2023 21.00 21.50 21.00 21.48 20.64 50,600
Dec 1, 2023 20.50 21.10 20.43 21.05 20.22 57,400
Nov 30, 2023 20.39 20.48 20.08 20.43 19.63 60,700
Nov 29, 2023 20.00 20.31 19.83 20.11 19.32 48,700
Nov 28, 2023 20.11 20.11 19.90 19.93 19.15 46,200
Nov 27, 2023 19.97 20.26 19.88 20.11 19.32 51,400
Nov 24, 2023 19.65 19.97 19.63 19.94 19.16 18,700
Nov 22, 2023 19.85 19.95 19.68 19.73 18.95 22,700
Nov 21, 2023 19.71 19.78 19.57 19.68 18.91 35,300
Nov 20, 2023 19.65 19.81 19.52 19.79 19.01 43,400
Nov 17, 2023 20.03 20.03 19.63 19.66 18.89 46,500
Nov 16, 2023 20.05 20.07 19.75 19.80 19.02 54,100
Nov 15, 2023 19.88 20.15 19.75 19.93 19.15 54,400
Nov 14, 2023 19.14 19.98 19.14 19.88 19.10 115,900
Nov 13, 2023 18.73 18.93 18.57 18.83 18.09 52,500
Nov 10, 2023 18.73 18.94 18.42 18.85 18.11 74,500
Nov 9, 2023 18.96 18.96 18.40 18.45 17.72 57,100
Nov 8, 2023 18.93 19.06 18.70 18.80 18.06 36,300
Nov 7, 2023 19.00 19.15 18.85 18.99 18.24 60,000
Nov 6, 2023 19.20 19.22 18.87 19.05 18.30 37,200
Nov 3, 2023 19.00 19.56 18.99 19.28 18.52 68,800
Nov 2, 2023 18.53 19.02 18.53 19.00 18.25 47,800
Nov 1, 2023 18.48 18.52 18.20 18.45 17.72 43,900
Oct 31, 2023 18.42 18.59 18.10 18.40 17.68 116,800
Oct 30, 2023 18.31 18.41 18.06 18.27 17.55 44,100
Oct 27, 2023 18.46 18.46 17.98 18.07 17.36 38,400
Oct 26, 2023 18.27 18.55 18.26 18.48 17.75 41,600
Oct 25, 2023 18.12 18.53 17.96 18.17 17.46 37,700
Oct 24, 2023 18.13 18.19 17.97 18.17 17.46 54,200
Oct 23, 2023 18.35 18.45 17.87 17.95 17.24 70,200
Oct 20, 2023 18.59 18.76 18.41 18.42 17.70 51,200
Oct 19, 2023 18.47 18.86 18.45 18.48 17.75 37,500
Oct 18, 2023 18.86 18.88 18.64 18.67 17.94 43,300
Oct 17, 2023 18.65 19.12 18.65 19.01 18.26 125,200
Oct 16, 2023 18.78 18.78 18.61 18.73 17.99 48,900
Oct 13, 2023 19.00 19.01 18.50 18.57 17.84 54,500
Oct 12, 2023 18.97 19.05 18.77 18.86 18.12 115,500
Oct 11, 2023 18.94 19.14 18.88 19.02 18.27 92,200
Oct 10, 2023 18.60 18.88 18.53 18.77 18.03 67,900
Oct 9, 2023 17.77 18.77 17.77 18.66 17.93 107,000
Oct 6, 2023 17.96 18.06 17.69 17.87 17.17 64,300
Oct 5, 2023 17.90 18.17 17.87 18.08 17.37 79,400
Oct 4, 2023 17.60 18.02 17.55 17.93 17.23 99,600
Oct 3, 2023 17.97 17.97 17.55 17.64 16.95 111,600
Oct 2, 2023 0.45 Dividend
Oct 2, 2023 18.44 18.65 17.92 18.12 17.41 134,300
Sep 29, 2023 19.20 19.29 18.74 18.87 17.70 130,100
Sep 28, 2023 18.78 19.11 18.78 19.02 17.84 91,500
Sep 27, 2023 18.86 18.94 18.59 18.69 17.53 80,500
Sep 26, 2023 18.60 18.78 18.53 18.70 17.54 98,000
Sep 25, 2023 19.08 19.14 18.71 18.81 17.64 92,500
Sep 22, 2023 19.05 19.26 19.01 19.10 17.91 84,900
Sep 21, 2023 19.35 19.35 19.07 19.08 17.89 85,000
Sep 20, 2023 19.37 19.69 19.37 19.48 18.27 139,200
Sep 19, 2023 19.30 19.41 19.18 19.30 18.10 79,400
Sep 18, 2023 19.56 19.58 19.27 19.30 18.10 83,800
Sep 15, 2023 19.58 19.80 19.51 19.59 18.37 127,300
Sep 14, 2023 19.48 19.69 19.48 19.66 18.44 48,500
Sep 13, 2023 19.52 19.60 19.30 19.32 18.12 44,100
Sep 12, 2023 19.42 19.49 19.32 19.47 18.26 66,200
Sep 11, 2023 19.43 19.56 19.33 19.55 18.33 70,200
Sep 8, 2023 19.15 19.44 19.11 19.40 18.19 51,300
Sep 7, 2023 19.06 19.40 19.06 19.17 17.98 94,100
Sep 6, 2023 19.30 19.33 19.05 19.16 17.97 68,100
Sep 5, 2023 19.35 19.48 19.25 19.30 18.10 77,900
Sep 1, 2023 19.75 19.78 19.43 19.51 18.30 58,700
Aug 31, 2023 20.08 20.12 19.65 19.65 18.43 78,500
Aug 30, 2023 19.67 20.14 19.67 20.13 18.88 70,700
Aug 29, 2023 19.55 19.89 19.55 19.77 18.54 52,100
Aug 28, 2023 19.40 19.69 19.40 19.64 18.42 73,100
Aug 25, 2023 19.50 19.62 19.29 19.37 18.16 43,300
Aug 24, 2023 19.52 19.83 19.46 19.46 18.25 54,800
Aug 23, 2023 19.36 19.66 19.36 19.60 18.38 85,100
Aug 22, 2023 19.27 19.42 19.27 19.34 18.14 55,800
Aug 21, 2023 19.48 19.55 19.25 19.27 18.07 101,500
Aug 18, 2023 19.50 19.84 19.50 19.51 18.30 147,500
Aug 17, 2023 19.86 20.60 19.60 19.63 18.41 89,700
Aug 16, 2023 20.09 20.31 19.85 19.86 18.62 86,500
Aug 15, 2023 20.08 20.29 20.00 20.05 18.80 54,800
Aug 14, 2023 20.10 20.36 20.04 20.21 18.95 65,000
Aug 11, 2023 20.02 20.27 20.02 20.09 18.84 52,300
Aug 10, 2023 20.07 20.31 19.98 20.03 18.78 48,000
Aug 9, 2023 20.00 20.29 20.00 20.07 18.82 53,700
Aug 8, 2023 19.87 20.21 19.75 20.16 18.91 39,900
Aug 7, 2023 20.02 20.32 19.98 20.14 18.89 40,700
Aug 4, 2023 20.14 20.41 19.89 19.92 18.68 46,900
Aug 3, 2023 20.01 20.25 19.92 20.05 18.80 36,100
Aug 2, 2023 20.09 20.27 20.04 20.04 18.79 24,000
Aug 1, 2023 20.37 20.49 20.05 20.18 18.92 46,100
Jul 31, 2023 20.35 20.56 20.31 20.43 19.16 38,000
Jul 28, 2023 20.54 20.66 20.31 20.42 19.15 33,700
Jul 27, 2023 20.99 20.99 20.45 20.45 19.18 40,500
Jul 26, 2023 20.66 21.09 20.66 20.87 19.57 26,000
Jul 25, 2023 20.69 20.89 20.62 20.66 19.37 36,600
Jul 24, 2023 20.68 20.89 20.60 20.83 19.53 53,400
Jul 21, 2023 21.00 21.08 20.71 20.75 19.46 42,700
Jul 20, 2023 20.80 20.91 20.68 20.88 19.58 43,500
Jul 19, 2023 20.76 20.97 20.76 20.82 19.52 36,600
Jul 18, 2023 20.60 20.96 20.53 20.65 19.37 62,200
Jul 17, 2023 20.72 21.03 20.65 20.77 19.48 54,100
Jul 14, 2023 20.88 21.04 20.70 20.96 19.66 44,300
Jul 13, 2023 20.86 21.02 20.77 20.85 19.55 38,200
Jul 12, 2023 20.89 21.09 20.83 20.87 19.57 79,100
Jul 11, 2023 20.55 20.86 20.39 20.81 19.52 67,100
Jul 10, 2023 20.50 20.74 20.33 20.46 19.19 49,100
Jul 7, 2023 20.43 20.83 20.41 20.55 19.27 70,900
Jul 6, 2023 20.33 20.48 20.00 20.38 19.11 55,900
Jul 5, 2023 20.67 20.84 20.25 20.46 19.19 60,400
Jul 3, 2023 20.37 20.75 20.32 20.66 19.37 63,900
Jun 30, 2023 20.69 20.75 19.97 20.32 19.06 99,700
Jun 29, 2023 20.44 20.75 20.39 20.59 19.31 62,700
Jun 28, 2023 20.39 20.51 20.19 20.39 19.12 53,100
Jun 27, 2023 20.45 20.59 20.43 20.52 19.24 47,000
Jun 26, 2023 20.21 20.66 20.11 20.47 19.20 61,300
Jun 23, 2023 0.45 Dividend
Jun 23, 2023 19.92 20.40 19.84 20.29 19.03 295,500
Jun 22, 2023 21.00 21.09 20.50 20.64 18.93 80,500
Jun 21, 2023 21.07 21.20 20.79 21.02 19.28 69,000
Jun 20, 2023 21.21 21.29 20.82 21.06 19.32 67,800
Jun 16, 2023 21.38 21.41 20.97 21.18 19.43 140,400
Jun 15, 2023 20.97 21.25 20.70 21.25 19.49 67,900
Jun 14, 2023 20.86 21.37 20.86 20.94 19.21 60,800
Jun 13, 2023 20.54 20.80 20.49 20.79 19.07 73,700
Jun 12, 2023 20.69 20.86 20.50 20.54 18.84 58,100
Jun 9, 2023 21.02 21.24 20.68 20.74 19.03 37,000
Jun 8, 2023 21.80 21.80 21.08 21.12 19.37 93,700
Jun 7, 2023 21.25 21.94 21.25 21.87 20.06 93,700
Jun 6, 2023 20.61 21.36 20.54 21.07 19.33 61,200
Jun 5, 2023 20.67 21.00 20.59 20.61 18.91 46,000
Jun 2, 2023 20.26 20.84 20.24 20.79 19.07 56,000
Jun 1, 2023 20.14 20.16 19.90 20.02 18.37 47,400
May 31, 2023 19.95 20.11 19.91 20.01 18.36 53,000
May 30, 2023 20.06 20.18 19.95 19.99 18.34 41,100
May 26, 2023 19.93 19.98 19.78 19.93 18.28 54,200
May 25, 2023 19.83 20.08 19.83 19.94 18.29 51,100
May 24, 2023 20.30 20.42 19.85 19.88 18.24 51,400
May 23, 2023 20.60 20.76 20.45 20.48 18.79 51,800
May 22, 2023 20.33 20.55 20.20 20.45 18.76 30,600
May 19, 2023 20.65 20.72 20.23 20.33 18.65 64,100
May 18, 2023 20.00 20.48 19.94 20.43 18.74 68,500
May 17, 2023 19.68 20.05 19.50 20.01 18.36 54,100
May 16, 2023 19.91 19.91 19.52 19.57 17.95 78,200
May 15, 2023 19.78 20.08 19.70 19.98 18.33 59,100
May 12, 2023 20.07 20.07 19.52 19.79 18.15 60,200
May 11, 2023 19.83 20.01 19.59 19.97 18.32 66,000
May 10, 2023 19.77 20.07 19.50 20.03 18.37 69,200
May 9, 2023 19.89 19.89 19.35 19.58 17.96 103,100
May 8, 2023 20.95 20.95 19.88 20.08 18.42 87,600
May 5, 2023 21.84 22.29 20.92 20.98 19.25 59,300
May 4, 2023 21.78 21.88 21.46 21.82 20.02 44,300
May 3, 2023 21.87 22.19 21.72 21.78 19.98 67,000
May 2, 2023 22.41 22.41 21.64 21.95 20.14 36,100
May 1, 2023 22.05 22.46 22.05 22.39 20.54 91,500
Apr 28, 2023 21.71 22.20 21.71 22.02 20.20 88,500
Apr 27, 2023 21.59 21.95 21.53 21.89 20.08 31,900
Apr 26, 2023 21.59 21.81 21.42 21.55 19.77 43,600
Apr 25, 2023 21.77 21.85 21.60 21.74 19.94 49,600

Related Tickers

CTO CTO Realty Growth, Inc.
17.16
-0.23%
 
AHH Armada Hoffler Properties, Inc.
10.54
-1.50%
 
NXDT NexPoint Diversified Real Estate Trust
6.24
-4.73%
 
AAT American Assets Trust, Inc.
21.29
-1.53%
 
GNL Global Net Lease, Inc.
6.96
+1.31%
 
MDV Modiv Industrial, Inc.
15.18
+0.53%
 
GOOD Gladstone Commercial Corporation
13.30
-0.67%
 
BNL Broadstone Net Lease, Inc.
14.44
-0.76%
 
RLE.L Real Estate Investors Plc
33.50
0.00%
 
MDV-PA Modiv Industrial, Inc.
23.47
-0.21%