-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
+3.03% -
3 MONTH PERFORMANCE
+19.88% -
6 MONTH PERFORMANCE
+22.05% -
YEAR-TO-DATE PERFORMANCE
+25.79% -
1 YEAR PERFORMANCE
+46.05%
One Liberty Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $27.39 | $27.54 (0.55%) | $27.68 | $27.38 | 46,040 | $567.05 M |
| 09/27/2024 | $27.24 | $27.45 (0.77%) | $27.47 | $27.03 | 65,000 | $565.20 M |
| 09/26/2024 | $27.25 | $27.01 (-0.88%) | $27.29 | $26.92 | 56,521 | $556.14 M |
| 09/25/2024 | $27.00 | $27.15 (0.56%) | $27.27 | $26.73 | 73,400 | $559.02 M |
| 09/24/2024 | $27.70 | $27.16 (-1.95%) | $27.70 | $27.14 | 67,037 | $559.22 M |
| 09/23/2024 | $28.15 | $28.16 (0.04%) | $28.41 | $28.00 | 101,636 | $579.81 M |
| 09/20/2024 | $28.03 | $27.92 (-0.39%) | $28.41 | $27.85 | 171,625 | $574.87 M |
| 09/19/2024 | $28.80 | $28.35 (-1.56%) | $28.80 | $28.03 | 43,647 | $583.73 M |
| 09/18/2024 | $28.30 | $28.34 (0.14%) | $28.74 | $28.12 | 55,300 | $583.52 M |
| 09/17/2024 | $28.73 | $28.30 (-1.5%) | $28.73 | $28.23 | 63,719 | $582.70 M |
| 09/16/2024 | $28.24 | $28.53 (1.03%) | $28.60 | $28.20 | 41,529 | $587.43 M |
| 09/13/2024 | $27.82 | $28.23 (1.47%) | $28.31 | $27.58 | 56,700 | $581.26 M |
| 09/12/2024 | $27.07 | $27.53 (1.7%) | $27.55 | $27.07 | 44,500 | $566.84 M |
| 09/11/2024 | $27.05 | $26.86 (-0.7%) | $27.05 | $26.47 | 36,600 | $553.05 M |
| 09/10/2024 | $26.65 | $27.01 (1.35%) | $27.08 | $26.65 | 59,800 | $556.14 M |
| 09/09/2024 | $26.50 | $26.63 (0.49%) | $26.76 | $26.15 | 35,600 | $548.31 M |
| 09/06/2024 | $26.68 | $26.50 (-0.67%) | $26.81 | $26.34 | 34,900 | $545.64 M |
| 09/05/2024 | $26.71 | $26.61 (-0.37%) | $27.13 | $26.53 | 33,000 | $547.90 M |
| 09/04/2024 | $26.53 | $26.57 (0.15%) | $26.97 | $26.36 | 33,934 | $547.08 M |
| 09/03/2024 | $26.49 | $26.47 (-0.08%) | $26.87 | $26.33 | 40,400 | $545.02 M |
| 08/30/2024 | $27.00 | $26.75 (-0.93%) | $27.05 | $26.56 | 39,300 | $550.78 M |
| 08/29/2024 | $26.85 | $26.87 (0.07%) | $26.97 | $26.54 | 43,000 | $553.25 M |
| 08/28/2024 | $26.58 | $26.61 (0.11%) | $27.00 | $26.55 | 33,201 | $547.90 M |
| 08/27/2024 | $26.66 | $26.66 (0%) | $26.83 | $26.55 | 64,624 | $548.93 M |
| 08/26/2024 | $26.77 | $26.93 (0.6%) | $27.02 | $26.64 | 47,900 | $554.49 M |
| 08/23/2024 | $26.06 | $26.52 (1.77%) | $26.82 | $25.87 | 49,200 | $546.05 M |
| 08/22/2024 | $26.03 | $25.80 (-0.88%) | $26.26 | $25.76 | 38,037 | $531.22 M |
| 08/21/2024 | $26.06 | $26.26 (0.77%) | $26.27 | $25.80 | 33,645 | $540.69 M |
| 08/20/2024 | $25.88 | $25.99 (0.43%) | $26.11 | $25.75 | 39,612 | $535.13 M |
| 08/19/2024 | $25.08 | $25.88 (3.19%) | $25.88 | $25.05 | 53,544 | $532.87 M |
| 08/16/2024 | $24.80 | $25.00 (0.81%) | $25.00 | $24.67 | 119,324 | $514.75 M |
| 08/15/2024 | $25.04 | $24.80 (-0.96%) | $25.04 | $24.66 | 34,400 | $510.63 M |
| 08/14/2024 | $24.91 | $24.65 (-1.04%) | $24.91 | $24.60 | 30,500 | $507.54 M |
| 08/13/2024 | $24.65 | $24.75 (0.41%) | $24.85 | $24.41 | 43,000 | $509.60 M |
| 08/12/2024 | $25.04 | $24.42 (-2.48%) | $25.04 | $24.11 | 50,528 | $502.81 M |
| 08/09/2024 | $25.06 | $25.03 (-0.12%) | $25.06 | $24.75 | 35,725 | $515.37 M |
| 08/08/2024 | $24.97 | $25.06 (0.36%) | $25.25 | $24.94 | 25,800 | $515.99 M |
| 08/07/2024 | $25.38 | $24.85 (-2.09%) | $25.59 | $24.76 | 47,800 | $511.66 M |
| 08/06/2024 | $24.48 | $24.96 (1.96%) | $25.08 | $24.48 | 41,523 | $513.93 M |
| 08/05/2024 | $25.33 | $24.46 (-3.43%) | $25.33 | $23.94 | 98,600 | $503.63 M |
| 08/02/2024 | $25.50 | $25.73 (0.9%) | $26.48 | $25.49 | 53,800 | $527.70 M |
| 08/01/2024 | $26.44 | $25.81 (-2.38%) | $26.51 | $25.63 | 55,324 | $529.34 M |
| 07/31/2024 | $26.64 | $26.39 (-0.94%) | $26.86 | $26.20 | 56,600 | $541.23 M |
| 07/30/2024 | $26.40 | $26.51 (0.42%) | $26.54 | $26.13 | 28,904 | $543.69 M |
| 07/29/2024 | $26.80 | $26.30 (-1.87%) | $26.81 | $26.27 | 42,200 | $539.39 M |
| 07/26/2024 | $26.50 | $26.80 (1.13%) | $26.89 | $26.50 | 53,617 | $549.64 M |
| 07/25/2024 | $26.20 | $26.32 (0.46%) | $26.55 | $26.02 | 56,122 | $539.80 M |
| 07/24/2024 | $26.22 | $26.05 (-0.65%) | $26.69 | $26.02 | 51,100 | $534.26 M |
| 07/23/2024 | $25.71 | $26.31 (2.33%) | $26.56 | $25.71 | 60,930 | $539.59 M |
| 07/22/2024 | $25.35 | $25.84 (1.93%) | $25.98 | $25.07 | 63,238 | $529.95 M |
| 07/19/2024 | $25.62 | $25.31 (-1.21%) | $25.67 | $25.21 | 33,500 | $519.08 M |
| 07/18/2024 | $25.96 | $25.57 (-1.5%) | $26.28 | $25.57 | 44,222 | $524.42 M |
| 07/17/2024 | $25.56 | $26.02 (1.8%) | $26.21 | $25.50 | 72,400 | $533.64 M |
| 07/16/2024 | $25.00 | $25.60 (2.4%) | $25.64 | $25.00 | 75,738 | $525.03 M |
| 07/15/2024 | $24.56 | $24.95 (1.59%) | $24.97 | $24.37 | 73,823 | $511.70 M |
| 07/12/2024 | $24.21 | $24.31 (0.41%) | $24.55 | $24.21 | 59,446 | $498.57 M |
| 07/11/2024 | $23.45 | $24.21 (3.24%) | $24.34 | $23.45 | 80,236 | $496.52 M |
| 07/10/2024 | $23.30 | $23.37 (0.3%) | $23.37 | $23.10 | 47,922 | $479.30 M |
| 07/09/2024 | $23.41 | $23.27 (-0.6%) | $23.45 | $23.17 | 54,700 | $477.24 M |
| 07/08/2024 | $23.46 | $23.41 (-0.21%) | $23.59 | $23.34 | 47,502 | $480.12 M |
| 07/05/2024 | $23.28 | $23.29 (0.04%) | $23.45 | $23.14 | 48,600 | $477.65 M |
| 07/03/2024 | $23.32 | $23.24 (-0.34%) | $23.52 | $23.08 | 43,904 | $476.63 M |
| 07/02/2024 | $23.12 | $23.11 (-0.04%) | $23.20 | $22.94 | 58,300 | $473.96 M |
| 07/01/2024 | $23.50 | $22.99 (-2.17%) | $23.50 | $22.81 | 50,000 | $471.50 M |