-
5 DAY PERFORMANCE
-1.69% -
1 MONTH PERFORMANCE
+3.27% -
3 MONTH PERFORMANCE
+14.60% -
6 MONTH PERFORMANCE
+18.66% -
YEAR-TO-DATE PERFORMANCE
+29.71% -
1 YEAR PERFORMANCE
+42.60%
One Liberty Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $28.42 | $28.38 (-0.14%) | $28.55 | $28.10 | 48,545 | |
| 11/14/2024 | $28.39 | $28.15 (-0.85%) | $28.53 | $28.08 | 43,300 | $580.88 M |
| 11/13/2024 | $28.52 | $28.45 (-0.25%) | $29.79 | $28.34 | 69,600 | $587.07 M |
| 11/12/2024 | $29.19 | $28.29 (-3.08%) | $29.31 | $28.12 | 83,401 | $583.76 M |
| 11/11/2024 | $29.00 | $29.18 (0.62%) | $29.31 | $28.98 | 37,800 | $602.13 M |
| 11/08/2024 | $28.55 | $28.91 (1.26%) | $29.11 | $28.55 | 41,404 | $596.56 M |
| 11/07/2024 | $28.81 | $28.44 (-1.28%) | $29.10 | $28.38 | 79,340 | $586.86 M |
| 11/06/2024 | $28.00 | $28.82 (2.93%) | $29.07 | $27.90 | 132,425 | $594.70 M |
| 11/05/2024 | $26.84 | $27.54 (2.61%) | $27.65 | $26.84 | 45,043 | $568.29 M |
| 11/04/2024 | $26.36 | $26.82 (1.75%) | $27.02 | $26.36 | 34,500 | $553.43 M |
| 11/01/2024 | $26.70 | $26.35 (-1.31%) | $26.90 | $26.16 | 49,600 | $542.55 M |
| 10/31/2024 | $26.89 | $26.70 (-0.71%) | $27.16 | $26.68 | 48,617 | $549.75 M |
| 10/30/2024 | $26.85 | $26.98 (0.48%) | $27.24 | $26.83 | 26,935 | $555.52 M |
| 10/29/2024 | $26.99 | $26.83 (-0.59%) | $27.04 | $26.75 | 36,500 | $552.43 M |
| 10/28/2024 | $26.95 | $27.00 (0.19%) | $27.22 | $26.89 | 36,400 | $555.93 M |
| 10/25/2024 | $27.54 | $26.82 (-2.61%) | $27.54 | $26.82 | 39,651 | $552.22 M |
| 10/24/2024 | $27.40 | $27.36 (-0.15%) | $27.63 | $27.33 | 26,713 | $563.34 M |
| 10/23/2024 | $27.48 | $27.40 (-0.29%) | $27.50 | $27.24 | 29,125 | $564.17 M |
| 10/22/2024 | $27.33 | $27.50 (0.62%) | $27.54 | $27.25 | 20,100 | $566.23 M |
| 10/21/2024 | $27.81 | $27.25 (-2.01%) | $27.83 | $27.14 | 34,500 | $561.08 M |
| 10/18/2024 | $27.84 | $27.87 (0.11%) | $27.90 | $27.74 | 42,106 | $573.84 M |
| 10/17/2024 | $27.95 | $27.73 (-0.79%) | $27.95 | $27.57 | 26,700 | $570.96 M |
| 10/16/2024 | $27.65 | $27.95 (1.08%) | $28.09 | $27.65 | 47,620 | $575.49 M |
| 10/15/2024 | $26.87 | $27.52 (2.42%) | $27.90 | $26.73 | 51,900 | $566.64 M |
| 10/14/2024 | $26.90 | $26.87 (-0.11%) | $27.07 | $26.70 | 36,826 | $553.25 M |
| 10/11/2024 | $26.77 | $26.90 (0.49%) | $27.22 | $26.73 | 52,630 | $553.87 M |
| 10/10/2024 | $26.76 | $26.68 (-0.3%) | $26.83 | $26.54 | 36,800 | $549.34 M |
| 10/09/2024 | $26.89 | $26.96 (0.26%) | $27.16 | $26.87 | 21,345 | $555.11 M |
| 10/08/2024 | $27.06 | $26.81 (-0.92%) | $27.06 | $26.68 | 42,583 | $552.02 M |
| 10/07/2024 | $26.99 | $26.89 (-0.37%) | $27.07 | $26.75 | 36,813 | $553.67 M |
| 10/04/2024 | $27.23 | $26.98 (-0.92%) | $27.23 | $26.85 | 40,200 | $555.52 M |
| 10/03/2024 | $27.18 | $27.04 (-0.52%) | $27.28 | $26.88 | 41,800 | $556.75 M |
| 10/02/2024 | $27.22 | $27.24 (0.07%) | $27.73 | $27.02 | 54,127 | $560.87 M |
| 10/01/2024 | $27.64 | $27.39 (-0.9%) | $27.64 | $27.16 | 51,000 | $563.96 M |
| 09/30/2024 | $27.39 | $27.54 (0.55%) | $27.68 | $27.38 | 46,041 | $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 |