One Liberty Properties Inc (OLP) stock
OLPNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 12/3027% below fair value
$22.31−0.23 (-1.02%)
Close on Oct 30, 2026Market cap $486.92MP/E 14.2Yield 8.07%
Price history
One Liberty Properties share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$22.31
-1.02% on the day
52-week range
$19.62 – $25.88
-13.8% from the high
Change over 52 weeks
+10.8%
From $20.13 on Oct 30, 2025
Average volume
84,945
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $21.88 | $22.99 | $21.42 | $22.31 | +1.50% | 1,838,656 |
| Sep 2026 | $24.15 | $24.19 | $21.88 | $21.98 | -8.15% | 1,739,384 |
| Aug 2026 | $24.58 | $24.94 | $23.28 | $23.93 | -1.56% | 1,713,401 |
| Jul 2026 | $24.55 | $25.88 | $24.00 | $24.31 | -0.45% | 1,729,056 |
| Jun 2026 | $23.38 | $25.00 | $23.11 | $24.42 | +3.69% | 1,819,019 |
| May 2026 | $22.68 | $23.84 | $22.35 | $23.55 | +3.70% | 1,011,519 |
| Apr 2026 | $21.44 | $23.57 | $21.42 | $22.71 | +5.82% | 1,283,174 |
| Mar 2026 | $23.38 | $23.97 | $21.29 | $21.46 | -8.64% | 1,912,327 |
| Feb 2026 | $21.66 | $23.86 | $21.48 | $23.49 | +9.00% | 1,401,107 |
| Jan 2026 | $20.24 | $21.61 | $19.94 | $21.55 | +6.21% | 1,562,551 |
| Dec 2025 | $20.72 | $21.66 | $19.86 | $20.29 | -2.64% | 2,390,733 |
| Nov 2025 | $19.93 | $21.06 | $19.62 | $20.84 | +3.73% | 2,412,288 |
| Oct 2025 | $22.06 | $22.30 | $19.80 | $20.09 | -9.18% | 1,738,760 |
| Sep 2025 | $23.72 | $23.93 | $21.60 | $22.12 | -7.41% | 1,512,902 |
| Aug 2025 | $22.38 | $23.92 | $21.94 | $23.89 | +6.75% | 1,385,121 |
| Jul 2025 | $23.74 | $24.55 | $22.15 | $22.38 | -6.20% | 1,236,806 |
| Jun 2025 | $24.34 | $25.90 | $23.55 | $23.86 | -2.53% | 1,442,047 |
| May 2025 | $24.39 | $24.75 | $22.67 | $24.48 | +0.33% | 921,926 |
| Apr 2025 | $26.29 | $26.63 | $22.32 | $24.40 | -7.12% | 1,208,786 |
| Mar 2025 | $26.61 | $28.36 | $25.65 | $26.27 | -1.13% | 1,577,607 |
| Feb 2025 | $25.27 | $26.78 | $25.27 | $26.57 | +3.51% | 941,968 |
| Jan 2025 | $27.28 | $27.47 | $24.82 | $25.67 | -5.76% | 1,000,073 |
| Dec 2024 | $30.13 | $30.30 | $26.42 | $27.24 | -9.41% | 1,358,237 |
| Nov 2024 | $26.70 | $30.45 | $26.16 | $30.07 | +12.62% | 1,023,265 |
| Oct 2024 | $27.64 | $28.09 | $26.54 | $26.70 | -3.05% | 880,788 |
| Sep 2024 | $26.49 | $28.80 | $26.15 | $27.54 | +2.95% | 1,160,502 |
| Aug 2024 | $26.44 | $27.05 | $23.94 | $26.75 | +1.36% | 1,078,189 |
| Jul 2024 | $23.50 | $26.89 | $22.81 | $26.39 | +12.39% | 1,202,787 |
| Jun 2024 | $23.62 | $24.50 | $22.76 | $23.48 | +0.04% | 1,018,430 |
| May 2024 | $22.82 | $24.30 | $22.72 | $23.47 | +2.44% | 885,393 |
| Apr 2024 | $22.70 | $23.09 | $21.11 | $22.91 | +1.42% | 1,053,125 |
| Mar 2024 | $20.22 | $23.43 | $20.04 | $22.59 | +11.61% | 1,225,107 |
| Feb 2024 | $20.31 | $20.93 | $19.25 | $20.24 | 0.00% | 1,197,583 |
| Jan 2024 | $21.76 | $22.37 | $20.16 | $20.24 | -7.62% | 1,256,913 |
| Dec 2023 | $20.50 | $23.40 | $20.43 | $21.91 | +7.24% | 1,436,189 |
| Nov 2023 | $18.48 | $20.48 | $18.20 | $20.43 | +11.03% | 1,076,299 |
| Oct 2023 | $18.44 | $19.14 | $17.55 | $18.40 | -2.49% | 1,635,493 |
| Sep 2023 | $19.75 | $19.80 | $18.53 | $18.87 | -3.97% | 1,672,973 |
| Aug 2023 | $20.37 | $20.60 | $19.25 | $19.65 | -3.82% | 1,446,473 |
| Jul 2023 | $20.37 | $21.09 | $20.00 | $20.43 | +0.54% | 996,178 |
| Jun 2023 | $20.14 | $21.94 | $19.84 | $20.32 | +1.55% | 1,677,965 |
| May 2023 | $22.05 | $22.46 | $19.35 | $20.01 | -9.13% | 1,341,783 |
| Apr 2023 | $22.94 | $23.11 | $21.42 | $22.02 | -3.97% | 985,289 |
| Mar 2023 | $22.50 | $23.40 | $20.32 | $22.93 | +1.24% | 1,401,580 |
| Feb 2023 | $24.20 | $24.73 | $22.53 | $22.65 | -6.06% | 880,870 |
| Jan 2023 | $22.44 | $24.30 | $22.04 | $24.11 | +8.51% | 839,963 |
| Dec 2022 | $24.09 | $24.77 | $21.68 | $22.22 | -6.80% | 1,324,786 |
| Nov 2022 | $22.91 | $24.55 | $22.37 | $23.84 | +5.77% | 1,008,974 |
| Oct 2022 | $21.35 | $23.54 | $20.57 | $22.54 | +7.23% | 1,602,847 |
| Sep 2022 | $24.18 | $25.09 | $20.45 | $21.02 | -12.96% | 1,905,876 |
| Aug 2022 | $27.75 | $28.32 | $24.13 | $24.15 | -12.97% | 1,032,073 |
| Jul 2022 | $26.00 | $27.92 | $25.18 | $27.75 | +6.81% | 728,916 |
| Jun 2022 | $27.53 | $27.79 | $24.33 | $25.98 | -5.29% | 1,475,865 |
| May 2022 | $29.12 | $29.12 | $24.78 | $27.43 | -4.26% | 1,441,766 |
| Apr 2022 | $30.91 | $31.97 | $28.59 | $28.65 | -6.95% | 751,607 |
| Mar 2022 | $29.22 | $32.99 | $28.73 | $30.79 | +5.95% | 1,782,356 |
| Feb 2022 | $30.58 | $30.88 | $27.34 | $29.06 | -4.72% | 1,167,386 |
| Jan 2022 | $35.64 | $36.60 | $28.46 | $30.50 | -13.55% | 1,404,069 |
| Dec 2021 | $32.65 | $35.50 | $31.81 | $35.28 | +8.45% | 1,503,231 |
| Nov 2021 | $31.11 | $35.54 | $31.07 | $32.53 | +4.06% | 1,053,597 |
| Oct 2021 | $30.76 | $32.52 | $30.58 | $31.26 | +2.53% | 808,089 |
| Sep 2021 | $31.99 | $32.32 | $30.08 | $30.49 | -4.24% | 1,095,867 |
| Aug 2021 | $30.60 | $32.09 | $29.69 | $31.84 | +4.09% | 1,090,868 |
| Jul 2021 | $28.77 | $31.10 | $27.82 | $30.59 | +7.75% | 1,141,511 |
| Jun 2021 | $25.54 | $29.73 | $25.54 | $28.39 | +11.12% | 1,852,734 |
| May 2021 | $25.15 | $25.80 | $23.80 | $25.55 | +2.73% | 1,097,257 |
| Apr 2021 | $22.37 | $25.10 | $21.90 | $24.87 | +11.67% | 1,478,788 |
| Mar 2021 | $21.82 | $24.32 | $20.95 | $22.27 | +4.02% | 2,743,162 |
| Feb 2021 | $20.20 | $22.65 | $19.80 | $21.41 | +6.84% | 1,150,804 |
| Jan 2021 | $20.25 | $21.49 | $19.45 | $20.04 | -0.15% | 1,246,354 |
| Dec 2020 | $18.04 | $22.25 | $17.93 | $20.07 | +12.88% | 1,933,131 |
| Nov 2020 | $15.59 | $18.64 | $15.06 | $17.78 | +15.23% | 1,554,350 |
| Oct 2020 | $16.34 | $18.15 | $14.93 | $15.43 | -5.68% | 1,118,769 |
| Sep 2020 | $19.00 | $19.72 | $15.82 | $16.36 | -14.61% | 2,006,156 |
| Aug 2020 | $16.98 | $19.54 | $16.81 | $19.16 | +12.91% | 1,465,745 |
| Jul 2020 | $17.69 | $18.37 | $16.60 | $16.97 | -3.69% | 1,753,615 |
| Jun 2020 | $15.79 | $20.20 | $15.75 | $17.62 | +11.17% | 2,297,636 |
| May 2020 | $15.09 | $16.93 | $12.89 | $15.85 | +0.83% | 1,774,521 |
| Apr 2020 | $13.30 | $17.33 | $11.58 | $15.72 | +12.85% | 2,090,783 |
| Mar 2020 | $23.99 | $25.56 | $9.71 | $13.93 | -42.20% | 2,455,691 |
| Feb 2020 | $27.43 | $28.46 | $23.30 | $24.10 | -11.85% | 695,718 |
| Jan 2020 | $27.35 | $29.00 | $26.62 | $27.34 | +0.55% | 966,892 |
| Dec 2019 | $27.27 | $28.18 | $26.89 | $27.19 | -0.44% | 1,167,487 |
| Nov 2019 | $28.50 | $28.86 | $26.23 | $27.31 | -3.87% | 659,022 |
| Oct 2019 | $27.58 | $28.59 | $26.25 | $28.41 | +3.20% | 798,842 |
| Sep 2019 | $26.60 | $28.90 | $26.57 | $27.53 | +2.80% | 785,577 |
| Aug 2019 | $28.85 | $29.22 | $26.59 | $26.78 | -6.56% | 843,737 |
| Jul 2019 | $29.15 | $29.40 | $27.76 | $28.66 | -1.04% | 1,010,427 |
| Jun 2019 | $28.53 | $31.78 | $28.39 | $28.96 | +1.47% | 1,112,760 |
| May 2019 | $28.39 | $29.78 | $27.92 | $28.54 | +0.85% | 832,051 |
| Apr 2019 | $28.93 | $28.93 | $26.08 | $28.30 | -2.41% | 939,596 |
| Mar 2019 | $28.70 | $29.94 | $27.78 | $29.00 | +0.62% | 1,212,061 |
| Feb 2019 | $27.01 | $29.66 | $26.65 | $28.82 | +5.96% | 633,679 |
| Jan 2019 | $24.02 | $27.67 | $23.02 | $27.20 | +12.30% | 884,853 |
| Dec 2018 | $26.68 | $26.87 | $23.67 | $24.22 | -8.33% | 934,120 |
| Nov 2018 | $26.06 | $27.16 | $25.08 | $26.42 | +1.89% | 601,117 |
| Oct 2018 | $27.90 | $27.90 | $24.57 | $25.93 | -6.66% | 835,063 |
| Sep 2018 | $28.77 | $28.98 | $26.66 | $27.78 | -3.51% | 853,450 |
| Aug 2018 | $26.88 | $29.44 | $26.45 | $28.79 | +6.79% | 871,669 |
| Jul 2018 | $26.30 | $27.89 | $25.92 | $26.96 | +2.08% | 943,524 |
| Jun 2018 | $25.59 | $26.93 | $25.17 | $26.41 | +3.49% | 1,266,866 |
| May 2018 | $23.73 | $26.11 | $23.54 | $25.52 | +7.41% | 899,085 |
| Apr 2018 | $22.20 | $24.25 | $22.20 | $23.76 | +7.51% | 1,045,843 |
| Mar 2018 | $21.77 | $24.47 | $21.77 | $22.10 | +1.56% | 1,474,126 |
| Feb 2018 | $24.41 | $24.58 | $21.02 | $21.76 | -10.97% | 1,338,316 |
| Jan 2018 | $26.02 | $26.34 | $24.14 | $24.44 | -5.71% | 769,026 |
| Dec 2017 | $26.67 | $27.70 | $25.73 | $25.92 | -2.99% | 955,848 |
| Nov 2017 | $24.30 | $27.36 | $23.99 | $26.72 | +10.28% | 783,723 |
| Oct 2017 | $24.50 | $25.45 | $23.61 | $24.23 | -0.53% | 731,882 |
| Sep 2017 | $24.09 | $24.67 | $23.73 | $24.36 | +1.46% | 1,036,885 |
| Aug 2017 | $24.70 | $24.73 | $22.67 | $24.01 | -2.32% | 774,460 |
| Jul 2017 | $23.48 | $24.81 | $22.84 | $24.58 | +4.91% | 841,417 |
| Jun 2017 | $22.21 | $24.25 | $22.21 | $23.43 | +5.07% | 1,436,870 |
| May 2017 | $24.33 | $24.47 | $22.25 | $22.30 | -8.15% | 841,989 |
| Apr 2017 | $23.45 | $25.24 | $22.94 | $24.28 | +3.94% | 998,719 |
| Mar 2017 | $24.57 | $24.75 | $21.96 | $23.36 | -4.92% | 1,331,571 |
| Feb 2017 | $23.18 | $24.71 | $22.85 | $24.57 | +6.09% | 859,434 |
| Jan 2017 | $25.33 | $25.45 | $22.84 | $23.16 | -7.80% | 1,029,035 |
| Dec 2016 | $24.46 | $25.89 | $23.85 | $25.12 | +2.66% | 1,215,161 |
| Nov 2016 | $23.54 | $25.18 | $22.43 | $24.47 | +3.86% | 1,069,484 |
| Oct 2016 | $24.16 | $24.29 | $22.74 | $23.56 | -2.48% | 715,681 |
| Sep 2016 | $24.22 | $25.38 | $23.66 | $24.16 | -0.37% | 1,245,100 |
| Aug 2016 | $24.98 | $25.85 | $23.78 | $24.25 | -3.08% | 1,046,000 |
| Jul 2016 | $23.97 | $25.18 | $23.50 | $25.02 | +4.91% | 740,800 |
| Jun 2016 | $22.57 | $24.38 | $22.55 | $23.85 | +5.25% | 1,030,200 |
| May 2016 | $23.50 | $24.90 | $22.02 | $22.66 | -3.25% | 813,000 |
| Apr 2016 | $22.47 | $23.60 | $21.65 | $23.42 | +4.51% | 595,800 |
| Mar 2016 | $21.32 | $22.96 | $21.10 | $22.41 | +5.56% | 1,043,200 |
| Feb 2016 | $20.76 | $21.75 | $19.11 | $21.23 | +2.46% | 666,600 |
| Jan 2016 | $21.31 | $21.99 | $18.80 | $20.72 | -3.45% | 916,500 |
| Dec 2015 | $22.36 | $23.18 | $21.00 | $21.46 | -3.94% | 1,187,700 |
| Nov 2015 | $23.49 | $24.05 | $22.18 | $22.34 | -5.18% | 609,600 |
| Oct 2015 | $21.53 | $24.19 | $20.99 | $23.56 | +10.45% | 649,000 |
| Sep 2015 | $21.51 | $22.14 | $21.00 | $21.33 | -2.29% | 696,700 |
| Aug 2015 | $22.52 | $23.25 | $21.20 | $21.83 | -3.41% | 723,400 |
| Jul 2015 | $21.25 | $22.78 | $21.25 | $22.60 | +6.20% | 588,500 |
| Jun 2015 | $22.30 | $22.65 | $21.15 | $21.28 | -4.14% | 867,900 |
| May 2015 | $22.50 | $22.81 | $22.00 | $22.20 | -1.25% | 645,600 |
| Apr 2015 | $24.42 | $24.77 | $22.39 | $22.48 | -7.94% | 539,000 |
| Mar 2015 | $23.77 | $25.88 | $22.45 | $24.42 | +3.13% | 731,500 |
| Feb 2015 | $24.77 | $25.49 | $23.33 | $23.68 | -3.39% | 412,100 |
| Jan 2015 | $23.81 | $25.72 | $23.59 | $24.51 | +3.55% | 606,700 |
| Dec 2014 | $22.90 | $24.50 | $22.53 | $23.67 | +3.23% | 688,900 |
| Nov 2014 | $22.83 | $23.26 | $22.10 | $22.93 | +0.17% | 449,000 |
| Oct 2014 | $20.24 | $22.98 | $20.11 | $22.89 | +13.15% | 873,200 |
| Sep 2014 | $21.67 | $21.82 | $20.20 | $20.23 | -6.65% | 862,800 |
| Aug 2014 | $20.68 | $21.78 | $20.44 | $21.67 | +4.58% | 510,200 |
| Jul 2014 | $21.45 | $21.95 | $20.70 | $20.72 | -2.91% | 862,900 |
| Jun 2014 | $21.50 | $22.22 | $21.18 | $21.34 | -0.74% | 873,800 |
| May 2014 | $22.02 | $22.59 | $21.13 | $21.50 | -2.85% | 753,000 |
| Apr 2014 | $21.44 | $22.74 | $21.42 | $22.13 | +3.80% | 647,400 |
| Mar 2014 | $21.83 | $23.23 | $21.20 | $21.32 | -2.74% | 659,800 |
| Feb 2014 | $20.88 | $21.97 | $20.25 | $21.92 | +5.08% | 578,100 |
| Jan 2014 | $20.12 | $21.38 | $19.70 | $20.86 | +3.63% | 758,500 |
| Dec 2013 | $20.63 | $21.95 | $19.82 | $20.13 | -2.33% | 827,400 |
| Nov 2013 | $21.10 | $21.15 | $19.60 | $20.61 | -2.51% | 510,700 |
| Oct 2013 | $20.28 | $22.24 | $19.91 | $21.14 | +4.24% | 883,700 |
| Sep 2013 | $21.54 | $23.32 | $19.75 | $20.28 | -5.10% | 780,400 |
| Aug 2013 | $23.46 | $23.46 | $20.21 | $21.37 | -8.01% | 719,000 |
| Jul 2013 | $22.19 | $24.58 | $21.48 | $23.23 | +5.78% | 787,900 |
| Jun 2013 | $26.13 | $26.84 | $21.42 | $21.96 | -16.98% | 1,515,100 |
| May 2013 | $22.91 | $27.74 | $22.21 | $26.45 | +15.30% | 3,315,600 |
| Apr 2013 | $21.88 | $22.98 | $21.28 | $22.94 | +5.62% | 694,600 |
| Mar 2013 | $21.56 | $22.75 | $21.56 | $21.72 | 0.00% | 504,500 |
| Feb 2013 | $22.27 | $22.63 | $21.54 | $21.72 | -1.63% | 603,400 |
| Jan 2013 | $20.76 | $24.36 | $20.65 | $22.08 | +8.82% | 756,500 |
| Dec 2012 | $19.68 | $20.88 | $19.29 | $20.29 | +4.00% | 722,600 |
| Nov 2012 | $18.91 | $19.70 | $17.52 | $19.51 | +3.28% | 654,100 |
| Oct 2012 | $18.75 | $19.29 | $18.50 | $18.89 | +1.29% | 482,600 |
| Sep 2012 | $19.14 | $19.82 | $18.31 | $18.65 | -2.41% | 832,800 |
| Aug 2012 | $18.95 | $19.35 | $18.15 | $19.11 | +1.16% | 532,100 |
| Jul 2012 | $19.02 | $20.36 | $18.33 | $18.89 | +0.32% | 676,600 |
| Jun 2012 | $17.34 | $19.17 | $16.87 | $18.83 | +6.20% | 971,100 |
| May 2012 | $19.05 | $19.99 | $17.64 | $17.73 | -6.24% | 901,900 |
| Apr 2012 | $18.32 | $19.21 | $17.52 | $18.91 | +3.33% | 600,598 |
| Mar 2012 | $17.55 | $18.89 | $16.77 | $18.30 | +4.69% | 922,100 |
| Feb 2012 | $17.45 | $19.44 | $17.38 | $17.48 | +0.75% | 603,900 |
| Jan 2012 | $16.68 | $17.77 | $16.25 | $17.35 | +5.15% | 676,900 |
| Dec 2011 | $16.15 | $17.71 | $15.66 | $16.50 | +1.41% | 780,600 |
| Nov 2011 | $15.94 | $16.90 | $15.08 | $16.27 | +0.06% | 772,400 |
| Oct 2011 | $14.60 | $16.73 | $14.00 | $16.26 | +10.91% | 949,900 |
| Sep 2011 | $15.65 | $16.24 | $14.49 | $14.66 | -6.03% | 1,119,000 |
| Aug 2011 | $15.57 | $15.85 | $11.52 | $15.60 | +0.91% | 1,505,600 |
| Jul 2011 | $15.44 | $16.33 | $15.28 | $15.46 | +0.13% | 1,044,100 |
| Jun 2011 | $15.90 | $16.07 | $15.25 | $15.44 | -3.32% | 1,423,900 |
| May 2011 | $15.61 | $16.09 | $15.04 | $15.97 | +2.97% | 1,387,400 |
| Apr 2011 | $15.09 | $15.63 | $14.77 | $15.51 | +2.85% | 1,205,400 |
| Mar 2011 | $15.00 | $15.38 | $14.51 | $15.08 | +1.34% | 1,852,800 |
| Feb 2011 | $16.27 | $16.62 | $14.84 | $14.88 | -8.03% | 4,451,900 |
| Jan 2011 | $16.96 | $17.43 | $16.08 | $16.18 | -3.11% | 636,700 |
| Dec 2010 | $15.54 | $18.14 | $15.25 | $16.70 | +9.08% | 798,600 |
| Nov 2010 | $16.11 | $16.99 | $15.01 | $15.31 | -4.07% | 562,800 |
| Oct 2010 | $16.00 | $17.03 | $15.47 | $15.96 | +0.31% | 622,200 |
| Sep 2010 | $14.55 | $17.53 | $14.52 | $15.91 | +10.95% | 1,216,500 |
| Aug 2010 | $15.81 | $16.19 | $13.74 | $14.34 | -7.84% | 1,032,900 |
| Jul 2010 | $14.93 | $16.74 | $13.99 | $15.56 | +4.36% | 1,281,800 |
| Jun 2010 | $15.37 | $17.51 | $14.02 | $14.91 | -2.80% | 2,592,300 |
| May 2010 | $16.97 | $17.35 | $14.22 | $15.34 | -10.03% | 1,831,900 |
| Apr 2010 | $16.95 | $18.80 | $16.35 | $17.05 | +2.34% | 1,609,300 |
| Mar 2010 | $9.89 | $16.98 | $9.72 | $16.66 | +69.31% | 2,813,100 |
| Feb 2010 | $9.15 | $10.06 | $9.00 | $9.84 | +8.61% | 514,700 |
| Jan 2010 | $8.82 | $10.50 | $8.81 | $9.06 | +3.19% | 582,300 |
| Dec 2009 | $8.95 | $8.99 | $8.00 | $8.78 | -1.79% | 815,421 |
| Nov 2009 | $8.42 | $9.40 | $8.24 | $8.94 | +7.71% | 509,090 |
| Oct 2009 | $8.63 | $8.90 | $7.92 | $8.30 | -7.78% | 605,071 |
| Sep 2009 | $9.01 | $9.89 | $8.05 | $9.00 | -0.22% | 890,003 |
| Aug 2009 | $6.42 | $9.51 | $6.33 | $9.02 | +42.05% | 1,162,423 |
| Jul 2009 | $5.73 | $6.46 | $5.30 | $6.35 | +10.43% | 1,353,764 |
| Jun 2009 | $6.33 | $6.90 | $5.00 | $5.75 | -6.50% | 2,680,744 |
| May 2009 | $4.09 | $6.15 | $4.03 | $6.15 | +50.74% | 1,798,641 |
| Apr 2009 | $3.50 | $4.80 | $3.21 | $4.08 | +15.91% | 3,522,331 |
| Mar 2009 | $2.77 | $3.98 | $2.48 | $3.52 | +20.96% | 1,903,647 |
| Feb 2009 | $6.04 | $6.24 | $2.77 | $2.91 | -52.68% | 863,827 |
| Jan 2009 | $8.76 | $10.28 | $6.00 | $6.15 | -30.11% | 1,018,392 |
| Dec 2008 | $9.34 | $10.49 | $6.35 | $8.80 | -9.09% | 2,353,323 |
| Nov 2008 | $11.76 | $12.00 | $7.19 | $9.68 | -18.38% | 1,181,094 |
| Oct 2008 | $17.38 | $18.15 | $9.19 | $11.86 | -32.88% | 1,238,609 |
| Sep 2008 | $18.02 | $19.29 | $15.20 | $17.67 | -1.72% | 1,416,805 |
| Aug 2008 | $17.03 | $19.32 | $16.40 | $17.98 | +5.76% | 1,103,819 |
| Jul 2008 | $16.25 | $17.59 | $15.88 | $17.00 | +4.23% | 1,074,377 |
| Jun 2008 | $16.78 | $17.64 | $16.31 | $16.31 | -2.39% | 1,057,414 |
| May 2008 | $17.18 | $17.95 | $16.06 | $16.71 | -3.58% | 638,630 |
| Apr 2008 | $16.01 | $17.33 | $16.01 | $17.33 | +7.51% | 428,710 |
| Mar 2008 | $17.42 | $17.42 | $15.45 | $16.12 | -7.89% | 364,300 |
| Feb 2008 | $17.40 | $17.83 | $16.54 | $17.50 | +1.16% | 274,844 |
| Jan 2008 | $18.25 | $18.73 | $16.00 | $17.30 | -5.82% | 452,710 |
| Dec 2007 | $20.09 | $20.90 | $17.61 | $18.37 | -8.61% | 988,245 |
| Nov 2007 | $20.33 | $21.97 | $19.77 | $20.10 | -1.71% | 509,350 |
| Oct 2007 | $19.60 | $21.70 | $19.08 | $20.45 | +5.14% | 327,200 |
| Sep 2007 | $20.49 | $22.00 | $19.45 | $19.45 | -4.61% | 855,400 |
| Aug 2007 | $19.83 | $22.32 | $19.33 | $20.39 | +2.82% | 524,600 |
| Jul 2007 | $22.70 | $23.26 | $18.83 | $19.83 | -12.87% | 664,200 |
| Jun 2007 | $23.07 | $24.00 | $21.59 | $22.76 | -1.39% | 836,700 |
| May 2007 | $23.73 | $24.10 | $22.85 | $23.08 | -2.70% | 568,735 |
| Apr 2007 | $22.90 | $24.48 | $22.30 | $23.72 | +3.99% | 244,800 |
| Mar 2007 | $24.61 | $25.07 | $22.72 | $22.81 | -6.90% | 343,500 |
| Feb 2007 | $24.29 | $25.30 | $23.90 | $24.50 | +1.24% | 193,693 |
| Jan 2007 | $25.03 | $26.13 | $23.34 | $24.20 | -3.70% | 324,000 |
| Dec 2006 | $24.69 | $25.53 | $24.01 | $25.13 | +2.07% | 121,900 |
| Nov 2006 | $23.99 | $24.77 | $23.68 | $24.62 | +3.06% | 339,800 |
| Oct 2006 | $22.50 | $24.09 | $22.01 | $23.89 | +6.65% | 358,300 |
| Sep 2006 | $21.37 | $22.40 | $21.20 | $22.40 | +4.38% | 228,200 |
| Aug 2006 | $19.97 | $21.96 | $19.71 | $21.46 | +6.77% | 252,700 |
| Jul 2006 | $18.90 | $20.78 | $18.66 | $20.10 | +5.79% | 733,500 |
| Jun 2006 | $19.88 | $20.79 | $17.91 | $19.00 | -3.99% | 1,396,500 |
| May 2006 | $20.41 | $21.00 | $18.85 | $19.79 | -2.32% | 623,200 |
| Apr 2006 | $19.93 | $20.55 | $19.02 | $20.26 | +2.17% | 342,900 |
| Mar 2006 | $20.36 | $20.77 | $19.39 | $19.83 | -2.12% | 448,100 |
| Feb 2006 | $19.85 | $21.00 | $19.10 | $20.26 | +1.81% | 228,100 |
| Jan 2006 | $18.45 | $20.40 | $18.33 | $19.90 | +8.09% | 398,600 |
| Dec 2005 | $19.10 | $19.30 | $18.41 | $18.41 | -3.61% | 496,461 |
| Nov 2005 | $18.70 | $19.74 | $18.55 | $19.10 | +1.87% | 702,808 |
| Oct 2005 | $19.96 | $20.19 | $18.74 | $18.75 | -5.83% | 662,061 |
| Sep 2005 | $20.31 | $21.20 | $19.20 | $19.91 | -2.21% | 392,832 |
| Aug 2005 | $21.60 | $21.74 | $19.31 | $20.36 | -5.65% | 680,560 |
| Jul 2005 | $20.71 | $22.64 | $20.66 | $21.58 | +4.20% | 678,291 |
| Jun 2005 | $19.10 | $21.40 | $18.86 | $20.71 | +8.71% | 1,690,736 |
| May 2005 | $19.45 | $19.75 | $18.78 | $19.05 | -1.70% | 602,355 |
| Apr 2005 | $18.70 | $19.60 | $18.65 | $19.38 | +3.86% | 345,274 |
| Mar 2005 | $19.17 | $19.75 | $18.50 | $18.66 | -2.41% | 564,673 |
| Feb 2005 | $19.20 | $19.58 | $18.86 | $19.12 | -0.16% | 811,431 |
| Jan 2005 | $20.65 | $20.70 | $18.89 | $19.15 | -7.58% | 542,201 |
| Dec 2004 | $19.30 | $20.81 | $19.20 | $20.72 | +7.69% | 579,770 |
| Nov 2004 | $18.30 | $19.35 | $18.20 | $19.24 | +5.66% | 479,207 |
| Oct 2004 | $18.10 | $18.45 | $17.98 | $18.21 | +0.89% | 292,157 |
| Sep 2004 | $18.25 | $18.65 | $17.83 | $18.05 | -0.77% | 552,982 |
| Aug 2004 | $18.45 | $18.95 | $17.45 | $18.19 | -1.41% | 980,890 |
| Jul 2004 | $18.16 | $19.20 | $18.00 | $18.45 | +1.60% | 984,523 |
| Jun 2004 | $17.95 | $18.46 | $17.42 | $18.16 | +1.17% | 556,275 |
| May 2004 | $18.35 | $18.40 | $16.30 | $17.95 | -2.45% | 888,952 |
| Apr 2004 | $22.60 | $22.66 | $18.35 | $18.40 | -18.40% | 681,582 |
| Mar 2004 | $23.00 | $24.05 | $21.90 | $22.55 | -1.96% | 1,020,617 |
| Feb 2004 | $22.45 | $23.30 | $22.12 | $23.00 | +2.45% | 405,997 |
| Jan 2004 | $19.95 | $22.50 | $19.80 | $22.45 | +12.53% | 978,620 |
| Dec 2003 | $19.05 | $20.05 | $18.90 | $19.95 | +4.72% | 750,933 |
| Nov 2003 | $18.36 | $19.05 | $18.29 | $19.05 | +4.33% | 475,577 |
| Oct 2003 | $18.49 | $19.10 | $18.25 | $18.26 | -1.56% | 1,982,893 |
| Sep 2003 | $18.70 | $19.20 | $18.13 | $18.55 | -0.32% | 178,201 |
| Aug 2003 | $18.47 | $19.08 | $17.70 | $18.61 | +0.59% | 136,546 |
| Jul 2003 | $16.90 | $18.70 | $16.90 | $18.50 | +10.12% | 101,134 |
| Jun 2003 | $18.20 | $18.75 | $16.55 | $16.80 | -7.44% | 262,990 |
| May 2003 | $16.90 | $18.20 | $16.75 | $18.15 | +7.40% | 219,176 |
| Apr 2003 | $16.40 | $17.38 | $16.40 | $16.90 | +3.05% | 102,154 |
| Mar 2003 | $16.30 | $17.50 | $16.15 | $16.40 | +0.92% | 161,403 |
| Feb 2003 | $15.87 | $16.39 | $15.40 | $16.25 | +2.39% | 123,039 |
| Jan 2003 | $15.42 | $15.96 | $15.21 | $15.87 | +3.59% | 124,628 |
| Dec 2002 | $14.80 | $15.47 | $14.51 | $15.32 | +4.22% | 200,901 |
| Nov 2002 | $14.84 | $14.90 | $14.50 | $14.70 | -0.94% | 111,917 |
| Oct 2002 | $14.86 | $15.00 | $14.30 | $14.84 | -0.13% | 177,633 |
| Sep 2002 | $15.12 | $15.29 | $14.55 | $14.86 | -0.93% | 82,747 |
| Aug 2002 | $15.00 | $15.10 | $14.80 | $15.00 | +0.34% | 221,900 |
| Jul 2002 | $14.85 | $15.30 | $13.50 | $14.95 | +0.34% | 334,720 |
| Jun 2002 | $15.28 | $15.75 | $14.90 | $14.90 | -2.81% | 322,120 |
| May 2002 | $16.45 | $16.95 | $15.15 | $15.33 | -7.37% | 1,022,662 |
| Apr 2002 | $16.37 | $17.50 | $16.37 | $16.55 | +2.67% | 46,086 |
| Mar 2002 | $15.40 | $17.00 | $15.30 | $16.12 | +4.68% | 97,047 |
| Feb 2002 | $15.00 | $15.50 | $14.85 | $15.40 | +2.67% | 13,851 |
| Jan 2002 | $15.00 | $15.08 | $14.60 | $15.00 | 0.00% | 33,147 |
| Dec 2001 | $14.55 | $15.00 | $14.39 | $15.00 | +3.09% | 41,659 |
| Nov 2001 | $14.26 | $14.70 | $13.50 | $14.55 | +1.89% | 66,064 |
| Oct 2001 | $14.10 | $14.55 | $14.00 | $14.28 | +2.00% | 19,868 |
| Sep 2001 | $14.05 | $14.41 | $13.58 | $14.00 | 0.00% | 28,833 |
| Aug 2001 | $14.00 | $14.41 | $13.90 | $14.00 | +0.36% | 41,886 |
| Jul 2001 | $13.83 | $14.00 | $13.75 | $13.95 | +0.87% | 19,979 |
| Jun 2001 | $13.25 | $13.98 | $13.25 | $13.83 | +4.38% | 38,367 |
| May 2001 | $12.29 | $13.40 | $12.11 | $13.25 | +9.32% | 109,307 |
| Apr 2001 | $11.75 | $12.25 | $11.75 | $12.12 | +2.71% | 20,093 |
| Mar 2001 | $11.96 | $12.25 | $11.70 | $11.80 | -1.34% | 43,927 |
| Feb 2001 | $11.80 | $12.00 | $11.25 | $11.96 | +0.67% | 29,854 |
| Jan 2001 | $11.00 | $11.88 | $11.00 | $11.88 | +9.24% | 21,116 |
| Dec 2000 | $10.50 | $11.19 | $10.13 | $10.88 | +3.57% | 37,232 |
| Nov 2000 | $10.75 | $10.81 | $10.50 | $10.50 | -1.18% | 16,687 |
| Oct 2000 | $11.06 | $11.38 | $10.50 | $10.63 | -4.49% | 35,415 |
| Sep 2000 | $11.13 | $12.00 | $10.94 | $11.13 | 0.00% | 31,669 |
| Aug 2000 | $10.94 | $11.50 | $10.94 | $11.13 | +1.71% | 28,946 |
| Jul 2000 | $11.00 | $11.44 | $10.94 | $10.94 | -0.57% | 26,334 |
| Jun 2000 | $11.75 | $11.75 | $10.63 | $11.00 | -4.35% | 34,507 |
| May 2000 | $11.13 | $11.75 | $11.00 | $11.50 | +2.22% | 10,671 |
| Apr 2000 | $11.25 | $11.75 | $11.25 | $11.25 | 0.00% | 11,124 |
| Mar 2000 | $11.75 | $11.88 | $10.69 | $11.25 | -3.23% | 15,326 |
| Feb 2000 | $11.50 | $11.63 | $10.88 | $11.63 | +2.20% | 20,435 |
| Jan 2000 | $13.00 | $13.00 | $11.38 | $11.38 | -12.50% | 15,439 |
| Dec 1999 | $13.13 | $13.31 | $12.75 | $13.00 | -0.95% | 14,531 |
| Nov 1999 | $13.06 | $13.75 | $13.06 | $13.13 | 0.00% | 20,886 |
| Oct 1999 | $13.81 | $14.50 | $13.13 | $13.13 | -4.98% | 9,878 |
| Sep 1999 | $13.50 | $14.00 | $13.44 | $13.81 | +3.27% | 6,927 |
| Aug 1999 | $14.81 | $14.88 | $13.38 | $13.38 | -10.46% | 15,325 |
| Jul 1999 | $13.69 | $15.25 | $13.69 | $14.94 | +10.65% | 41,998 |
| Jun 1999 | $13.00 | $13.50 | $13.00 | $13.50 | +3.85% | 16,005 |
| May 1999 | $13.00 | $13.25 | $12.88 | $13.00 | 0.00% | 4,316 |
| Apr 1999 | $12.63 | $13.00 | $12.25 | $13.00 | +4.00% | 20,092 |
| Mar 1999 | $12.75 | $12.75 | $12.06 | $12.50 | -1.96% | 16,914 |
| Feb 1999 | $12.13 | $12.75 | $12.13 | $12.75 | +5.15% | 14,304 |
| Jan 1999 | $12.38 | $12.75 | $12.13 | $12.13 | -2.02% | 22,477 |
| Dec 1998 | $13.00 | $13.13 | $12.25 | $12.38 | -2.94% | 17,027 |
| Nov 1998 | $12.75 | $13.00 | $12.75 | $12.75 | 0.00% | 16,347 |
| Oct 1998 | $12.38 | $12.75 | $12.38 | $12.75 | +3.03% | 8,060 |
| Sep 1998 | $12.63 | $12.69 | $11.88 | $12.38 | -1.00% | 31,331 |
| Aug 1998 | $13.75 | $13.75 | $12.38 | $12.50 | -9.09% | 13,056 |
| Jul 1998 | $13.38 | $14.00 | $13.38 | $13.75 | +2.80% | 15,212 |
| Jun 1998 | $13.75 | $13.75 | $12.75 | $13.38 | -2.73% | 33,713 |
| May 1998 | $13.63 | $14.25 | $13.50 | $13.75 | 0.00% | 36,664 |
| Apr 1998 | $14.38 | $14.63 | $13.75 | $13.75 | -4.35% | 29,059 |
| Mar 1998 | $14.38 | $14.63 | $14.25 | $14.38 | -0.86% | 43,701 |
| Feb 1998 | $13.81 | $14.75 | $13.81 | $14.50 | +4.50% | 15,891 |
| Jan 1998 | $14.25 | $14.38 | $13.63 | $13.88 | -2.63% | 5,791 |
| Dec 1997 | $14.25 | $14.63 | $14.12 | $14.25 | +0.89% | 5,451 |
| Nov 1997 | $14.00 | $14.63 | $13.75 | $14.12 | +0.89% | 15,893 |
| Oct 1997 | $13.63 | $14.00 | $13.63 | $14.00 | +2.75% | 4,655 |
| Sep 1997 | $13.88 | $14.00 | $13.56 | $13.63 | 0.00% | 5,337 |
| Aug 1997 | $13.38 | $13.75 | $13.25 | $13.63 | +1.87% | 4,883 |
| Jul 1997 | $13.31 | $13.50 | $13.19 | $13.38 | +0.47% | 46,652 |
| Jun 1997 | $13.50 | $13.75 | $13.31 | $13.31 | -1.39% | 1,818 |
| May 1997 | $13.50 | $13.63 | $13.38 | $13.50 | 0.00% | 12,941 |
| Apr 1997 | $13.50 | $13.50 | $13.25 | $13.50 | 0.00% | 16,685 |
| Mar 1997 | $13.50 | $13.63 | $13.25 | $13.50 | 0.00% | 5,676 |
| Feb 1997 | $13.50 | $13.75 | $13.38 | $13.50 | 0.00% | 5,109 |
| Jan 1997 | $13.00 | $13.50 | $12.75 | $13.50 | +3.85% | 25,538 |
| Dec 1996 | $12.63 | $13.38 | $12.63 | $13.00 | +2.97% | 18,164 |
| Nov 1996 | $13.25 | $13.50 | $12.63 | $12.63 | -4.72% | 60,158 |
| Oct 1996 | $12.63 | $13.50 | $12.63 | $13.25 | +4.95% | 8,968 |
| Sep 1996 | $13.50 | $13.50 | $12.63 | $12.63 | -5.61% | 5,223 |
| Aug 1996 | $13.25 | $13.50 | $13.13 | $13.38 | +1.90% | 4,087 |
| Jul 1996 | $13.38 | $13.50 | $13.13 | $13.13 | -1.87% | 2,612 |
| Jun 1996 | $13.38 | $13.50 | $13.13 | $13.38 | 0.00% | 2,157 |
| May 1996 | $13.38 | $13.63 | $13.38 | $13.38 | 0.00% | 3,293 |
| Apr 1996 | $13.50 | $13.63 | $13.38 | $13.38 | -0.93% | 17,595 |
| Mar 1996 | $13.88 | $14.12 | $13.38 | $13.50 | -2.70% | 19,411 |
| Feb 1996 | $13.63 | $14.12 | $13.63 | $13.88 | +1.83% | 3,974 |
| Jan 1996 | $13.00 | $13.88 | $13.00 | $13.63 | +5.82% | 4,427 |
| Dec 1995 | $13.63 | $13.63 | $12.75 | $12.88 | -5.50% | 6,017 |
| Nov 1995 | $13.75 | $13.75 | $13.25 | $13.63 | -0.91% | 2,726 |
| Oct 1995 | $13.00 | $14.12 | $13.00 | $13.75 | +5.77% | 7,039 |
| Sep 1995 | $13.50 | $13.75 | $12.75 | $13.00 | -3.70% | 3,974 |
| Aug 1995 | $13.00 | $13.50 | $13.00 | $13.50 | +3.85% | 7,719 |
| Jul 1995 | $12.38 | $13.00 | $12.25 | $13.00 | +5.05% | 3,634 |
| Jun 1995 | $10.38 | $12.75 | $10.38 | $12.38 | +19.28% | 31,669 |
| May 1995 | $10.63 | $10.63 | $10.25 | $10.38 | 0.00% | 2,725 |
| Apr 1995 | $10.75 | $10.75 | $10.38 | $10.38 | -3.49% | 1,590 |
| Mar 1995 | $10.38 | $10.88 | $10.25 | $10.75 | +4.88% | 7,606 |
| Feb 1995 | $10.63 | $10.63 | $10.25 | $10.25 | -3.53% | 10,557 |
| Jan 1995 | $10.50 | $10.63 | $10.25 | $10.63 | +1.19% | 4,768 |
| Dec 1994 | $10.63 | $10.75 | $10.50 | $10.50 | -1.18% | 2,726 |
| Nov 1994 | $11.13 | $11.13 | $10.63 | $10.63 | -4.49% | 7,152 |
| Oct 1994 | $10.88 | $11.25 | $10.88 | $11.13 | +1.14% | 4,201 |
| Sep 1994 | $10.75 | $11.00 | $10.13 | $11.00 | +2.33% | 5,677 |
| Aug 1994 | $11.13 | $11.25 | $10.75 | $10.75 | -1.15% | 5,336 |
| Jul 1994 | $10.38 | $11.00 | $10.38 | $10.88 | +4.82% | 4,088 |
| Jun 1994 | $9.50 | $10.38 | $9.50 | $10.38 | +9.21% | 3,520 |
| May 1994 | $9.50 | $9.63 | $9.38 | $9.50 | 0.00% | 2,613 |
| Apr 1994 | $9.75 | $9.75 | $9.13 | $9.50 | -5.00% | 6,132 |
| Mar 1994 | $10.38 | $10.63 | $10.00 | $10.00 | -5.88% | 3,633 |
| Feb 1994 | $10.88 | $10.88 | $10.38 | $10.63 | -2.30% | 1,364 |
| Jan 1994 | $10.88 | $10.88 | $10.25 | $10.88 | 0.00% | 5,904 |
| Dec 1993 | $11.00 | $11.25 | $10.38 | $10.88 | -1.14% | 13,395 |
| Nov 1993 | $10.88 | $11.13 | $10.75 | $11.00 | +1.15% | 3,748 |
| Oct 1993 | $10.63 | $11.25 | $10.63 | $10.88 | +2.35% | 5,677 |
| Sep 1993 | $10.88 | $10.88 | $10.13 | $10.63 | -2.30% | 6,244 |
| Aug 1993 | $10.25 | $10.88 | $10.25 | $10.88 | +6.10% | 11,012 |
| Jul 1993 | $10.38 | $10.38 | $10.25 | $10.25 | -1.20% | 2,385 |
| Jun 1993 | $10.38 | $10.63 | $10.00 | $10.38 | +1.22% | 28,038 |
| May 1993 | $10.25 | $10.38 | $10.00 | $10.25 | +2.50% | 8,402 |
| Apr 1993 | $10.00 | $10.50 | $9.88 | $10.00 | +1.27% | 19,640 |
| Mar 1993 | $9.13 | $9.88 | $8.88 | $9.88 | +9.72% | 11,240 |
| Feb 1993 | $8.25 | $9.00 | $8.25 | $9.00 | +9.09% | 13,509 |
| Jan 1993 | $8.75 | $8.88 | $8.25 | $8.25 | -5.71% | 12,601 |
| Dec 1992 | $9.00 | $9.25 | $8.25 | $8.75 | -2.78% | 10,557 |
| Nov 1992 | $7.75 | $9.13 | $7.75 | $9.00 | +16.13% | 14,987 |
| Oct 1992 | $7.50 | $7.88 | $7.25 | $7.75 | +3.33% | 15,666 |
| Sep 1992 | $8.00 | $8.88 | $7.37 | $7.50 | -9.09% | 19,979 |
| Aug 1992 | $7.50 | $8.25 | $7.50 | $8.25 | +10.00% | 8,288 |
| Jul 1992 | $7.37 | $7.50 | $7.13 | $7.50 | +1.70% | 14,871 |
| Jun 1992 | $7.63 | $7.75 | $7.25 | $7.37 | -1.67% | 6,814 |
| May 1992 | $7.50 | $7.63 | $7.37 | $7.50 | 0.00% | 8,061 |
| Apr 1992 | $7.50 | $7.63 | $7.37 | $7.50 | -1.64% | 11,468 |
| Mar 1992 | $7.50 | $7.63 | $7.37 | $7.63 | +1.67% | 21,453 |
| Feb 1992 | $7.00 | $7.50 | $6.75 | $7.50 | +5.26% | 9,762 |
| Jan 1992 | $7.50 | $7.50 | $7.00 | $7.13 | -8.06% | 20,094 |
| Dec 1991 | $9.00 | $11.75 | $7.50 | $7.75 | -13.89% | 41,660 |
| Nov 1991 | $9.00 | $9.25 | $8.88 | $9.00 | 0.00% | 3,294 |
| Oct 1991 | $9.38 | $9.50 | $9.00 | $9.00 | -4.00% | 13,620 |
| Sep 1991 | $9.63 | $9.63 | $9.25 | $9.38 | -3.85% | 12,489 |
| Aug 1991 | $9.63 | $9.75 | $9.50 | $9.75 | +1.30% | 11,920 |
| Jul 1991 | $9.38 | $9.88 | $9.38 | $9.63 | +2.67% | 9,651 |
| Jun 1991 | $9.38 | $9.88 | $9.13 | $9.38 | 0.00% | 15,098 |
| May 1991 | $9.25 | $9.50 | $8.88 | $9.38 | +1.35% | 9,765 |
| Apr 1991 | $9.38 | $9.50 | $9.25 | $9.25 | -1.33% | 3,522 |
| Mar 1991 | $9.50 | $9.63 | $8.88 | $9.38 | -1.32% | 33,488 |
| Feb 1991 | $8.88 | $9.63 | $8.88 | $9.50 | +7.04% | 9,197 |
| Jan 1991 | $6.75 | $9.13 | $6.75 | $8.88 | +33.96% | 31,556 |
| Dec 1990 | $7.88 | $7.88 | $6.63 | $6.63 | -15.87% | 22,136 |
| Nov 1990 | $6.25 | $8.00 | $5.88 | $7.88 | +26.00% | 34,395 |
| Oct 1990 | $6.00 | $6.50 | $5.88 | $6.25 | +2.04% | 19,750 |
| Sep 1990 | $7.88 | $7.88 | $6.13 | $6.13 | -22.22% | 13,963 |
| Aug 1990 | $8.00 | $8.13 | $7.88 | $7.88 | -1.56% | 9,651 |
| Jul 1990 | $8.75 | $8.75 | $8.00 | $8.00 | -8.57% | 6,132 |
| Jun 1990 | $9.88 | $9.88 | $8.75 | $8.75 | -12.50% | 11,127 |
| May 1990 | $10.63 | $10.63 | $10.00 | $10.00 | -6.98% | 19,752 |
| Apr 1990 | $11.13 | $11.25 | $10.38 | $10.75 | -3.37% | 22,250 |
| Mar 1990 | $11.25 | $11.50 | $10.88 | $11.13 | +1.14% | 24,861 |
| Feb 1990 | $10.88 | $11.25 | $10.63 | $11.00 | +1.15% | 12,942 |
| Jan 1990 | $10.75 | $11.25 | $10.63 | $10.88 | +2.35% | 18,166 |
| Dec 1989 | $11.00 | $11.25 | $10.63 | $10.63 | -3.41% | 16,462 |
| Nov 1989 | $11.00 | $11.25 | $11.00 | $11.00 | 0.00% | 14,532 |
| Oct 1989 | $12.00 | $12.00 | $11.00 | $11.00 | -9.28% | 56,300 |
| Sep 1989 | $13.63 | $14.00 | $11.63 | $12.13 | -11.01% | 42,001 |
| Aug 1989 | $14.12 | $14.50 | $13.63 | $13.63 | -4.39% | 70,037 |
| Jul 1989 | $14.00 | $14.63 | $13.50 | $14.25 | +2.70% | 43,476 |
| Jun 1989 | $13.75 | $16.00 | $13.63 | $13.88 | +0.91% | 59,138 |
| May 1989 | $13.38 | $13.75 | $13.25 | $13.75 | +2.80% | 37,346 |
| Apr 1989 | $12.75 | $13.63 | $12.63 | $13.38 | +4.90% | 38,481 |
| Mar 1989 | $13.75 | $14.00 | $12.75 | $12.75 | -7.27% | 34,398 |
| Feb 1989 | $14.63 | $14.63 | $13.38 | $13.75 | -5.98% | 50,398 |
| Jan 1989 | $14.50 | $14.88 | $14.25 | $14.63 | +2.63% | 85,926 |
| Dec 1988 | $14.88 | $14.88 | $13.75 | $14.25 | -4.20% | 52,442 |
| Nov 1988 | $15.88 | $16.50 | $14.75 | $14.88 | -7.03% | 282,170 |
| Oct 1988 | $15.75 | $16.25 | $15.63 | $16.00 | +1.59% | 151,755 |
| Sep 1988 | $15.63 | $16.13 | $15.25 | $15.75 | 0.00% | 86,037 |
| Aug 1988 | $15.75 | $16.75 | $15.25 | $15.75 | 0.00% | 115,093 |
| Jul 1988 | $15.25 | $16.00 | $14.88 | $15.75 | +3.28% | 70,262 |
| Jun 1988 | $15.00 | $16.50 | $15.00 | $15.25 | +2.52% | 76,732 |
| May 1988 | $14.75 | $15.25 | $14.38 | $14.88 | +0.85% | 48,922 |
| Apr 1988 | $14.25 | $16.50 | $14.25 | $14.75 | +3.51% | 253,455 |
| Mar 1988 | $13.63 | $14.75 | $13.50 | $14.25 | +4.59% | 69,127 |
| Feb 1988 | $12.75 | $13.75 | $12.38 | $13.63 | +6.86% | 122,812 |
| Jan 1988 | $11.00 | $13.00 | $11.00 | $12.75 | +15.91% | 68,556 |
| Dec 1987 | $12.25 | $12.38 | $10.63 | $11.00 | -10.20% | 103,518 |
| Nov 1987 | $11.88 | $12.50 | $11.25 | $12.25 | +3.16% | 51,193 |
| Oct 1987 | $13.50 | $13.75 | $10.13 | $11.88 | -12.04% | 83,202 |
| Sep 1987 | $14.00 | $14.12 | $13.38 | $13.50 | -4.42% | 47,676 |
| Aug 1987 | $14.38 | $14.75 | $14.00 | $14.12 | -2.59% | 71,510 |
| Jul 1987 | $14.38 | $14.63 | $14.12 | $14.50 | +0.87% | 43,591 |
| Jun 1987 | $14.25 | $14.88 | $14.00 | $14.38 | 0.00% | 55,053 |
| May 1987 | $14.88 | $15.00 | $14.12 | $14.38 | -3.36% | 50,739 |
| Apr 1987 | $14.88 | $15.13 | $14.25 | $14.88 | 0.00% | 65,608 |
| Mar 1987 | $15.00 | $15.25 | $14.88 | $14.88 | -0.83% | 70,716 |
| Feb 1987 | $16.00 | $16.38 | $13.75 | $15.00 | -6.25% | 192,955 |
| Jan 1987 | $16.25 | $17.38 | $15.88 | $16.00 | -1.54% | 174,571 |
| Dec 1986 | $16.13 | $16.50 | $15.75 | $16.25 | +0.77% | 126,899 |
| Nov 1986 | $16.50 | $16.88 | $16.00 | $16.13 | -2.27% | 110,440 |
| Oct 1986 | $16.25 | $17.63 | $15.75 | $16.50 | +1.54% | 174,909 |
| Sep 1986 | $17.50 | $18.13 | $15.00 | $16.25 | -7.14% | 200,106 |
| Aug 1986 | $17.88 | $18.00 | $17.38 | $17.50 | -2.10% | 51,763 |
| Jul 1986 | $17.63 | $18.00 | $17.13 | $17.88 | +1.42% | 88,196 |
| Jun 1986 | $16.25 | $17.63 | $16.25 | $17.63 | +8.46% | 86,606 |
| May 1986 | $17.50 | $17.50 | $16.13 | $16.25 | -7.80% | 119,294 |
| Apr 1986 | $16.25 | $18.00 | $15.38 | $17.63 | +8.46% | 205,780 |
| Mar 1986 | $15.50 | $17.00 | $15.50 | $16.25 | +4.84% | 104,200 |
| Feb 1986 | $14.50 | $16.00 | $14.50 | $15.50 | +6.90% | 124,971 |
| Jan 1986 | $14.75 | $15.75 | $14.38 | $14.50 | -1.69% | 100,792 |
| Dec 1985 | $14.00 | $14.75 | $13.50 | $14.75 | +5.36% | 83,543 |
| Nov 1985 | $13.63 | $14.38 | $13.38 | $14.00 | +2.75% | 51,763 |
| Oct 1985 | $14.00 | $14.50 | $13.50 | $13.63 | -2.68% | 44,725 |
| Sep 1985 | $14.75 | $15.25 | $13.88 | $14.00 | -5.08% | 38,029 |
| Aug 1985 | $15.13 | $15.63 | $14.50 | $14.75 | -1.67% | 33,032 |
| Jul 1985 | $16.00 | $16.50 | $15.00 | $15.00 | -6.25% | 55,963 |
| Jun 1985 | $15.50 | $16.50 | $15.50 | $16.00 | +3.23% | 56,527 |
| May 1985 | $15.25 | $16.00 | $15.25 | $15.50 | +1.64% | 67,538 |
| Apr 1985 | $14.63 | $15.75 | $14.63 | $15.25 | +4.27% | 72,758 |
| Mar 1985 | $14.63 | $15.13 | $14.50 | $14.63 | 0.00% | 56,074 |
| Feb 1985 | $14.63 | $15.25 | $14.50 | $14.63 | 0.00% | 60,160 |
| Jan 1985 | $14.25 | $15.25 | $14.25 | $14.63 | +2.63% | 68,673 |
| Dec 1984 | $14.25 | $14.75 | $14.25 | $14.25 | 0.00% | 44,837 |
| Nov 1984 | $14.38 | $14.88 | $14.25 | $14.25 | -0.87% | 68,219 |
| Oct 1984 | $14.00 | $15.13 | $14.00 | $14.38 | +2.68% | 88,424 |
| Sep 1984 | $13.25 | $14.50 | $13.25 | $14.00 | +5.66% | 33,827 |
| Aug 1984 | $12.75 | $13.75 | $12.75 | $13.25 | +3.92% | 55,395 |
| Jul 1984 | $13.00 | $13.50 | $12.75 | $12.75 | -1.92% | 30,765 |
| Jun 1984 | $13.00 | $13.75 | $12.50 | $13.00 | +1.96% | 59,933 |
| May 1984 | $13.50 | $14.00 | $12.75 | $12.75 | -5.56% | 48,584 |
| Apr 1984 | $13.25 | $14.25 | $13.25 | $13.50 | +1.89% | 42,906 |
| Mar 1984 | $14.25 | $15.13 | $13.25 | $13.25 | -7.02% | 38,368 |
| Feb 1984 | $14.50 | $15.00 | $13.75 | $14.25 | -1.72% | 50,853 |
| Jan 1984 | $12.50 | $15.75 | $12.50 | $14.50 | +16.00% | 104,312 |
| Dec 1983 | $13.00 | $14.00 | $12.50 | $12.50 | -3.85% | 75,483 |
| Nov 1983 | $13.25 | $14.75 | $13.00 | $13.00 | -1.89% | 62,431 |
| Oct 1983 | $14.50 | $15.00 | $13.25 | $13.25 | -8.62% | 50,173 |
| Sep 1983 | $13.50 | $15.50 | $13.50 | $14.50 | +9.43% | 66,403 |
| Aug 1983 | $13.50 | $14.25 | $12.75 | $13.25 | -1.85% | 49,378 |
| Jul 1983 | $13.50 | $15.00 | $13.50 | $13.50 | 0.00% | 35,643 |
| Jun 1983 | $15.00 | $15.75 | $13.50 | $13.50 | -6.90% | 71,851 |
| May 1983 | $15.75 | $17.00 | $14.50 | $14.50 | -7.94% | 175,705 |
| Apr 1983 | $15.75 | $17.25 | $15.75 | $15.75 | – | 293,745 |
Seasonality
OLP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.3% | -0.2% | -1.3% | 2.3% | -0.3% | 4.9% | 2.3% | 0.5% | -3.2% | -1.1% | 6.7% | 1.6% |
| Months up | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 4 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 6.2% | 9.0% | -6.7% | 5.8% | 3.7% | 5.6% | -0.5% | -1.6% | -6.3% | 1.5% | ||
| 2025 | -5.8% | 3.5% | 0.6% | -7.1% | 0.3% | -0.8% | -6.2% | 6.7% | -5.6% | -9.2% | 3.7% | -0.5% |
| 2024 | -7.6% | 0.0% | 13.9% | 1.4% | 2.4% | 1.9% | 12.4% | 1.4% | 4.6% | -3.1% | 12.6% | -7.9% |
| 2023 | 8.5% | -6.1% | 3.4% | -4.0% | -9.1% | 3.8% | 0.5% | -3.8% | -4.0% | -0.1% | 11.0% | 9.4% |
| 2022 | -13.5% | -4.7% | 7.5% | -7.0% | -4.3% | -3.5% | 6.8% | -13.0% | -11.3% | 7.2% | 5.8% | -5.0% |
| 2021 | -0.1% | 6.8% | 6.1% | 11.7% | 2.7% | 12.8% | 7.7% | 4.1% | -2.9% | 2.5% | 4.1% | 9.9% |
| 2020 | 0.6% | -11.9% | -40.4% | 12.9% | 0.8% | 13.9% | -3.7% | 12.9% | -12.5% | -5.7% | 15.2% | 15.2% |
| 2019 | 12.3% | 6.0% | 2.2% | -2.4% | 0.8% | 3.0% | -1.0% | -6.6% | 4.4% | 3.2% | -3.9% | 1.2% |
| 2018 | -5.7% | -11.0% | 3.5% | 7.5% | 7.4% | 5.3% | 2.1% | 6.8% | -2.0% | -6.7% | 1.9% | -6.7% |
| 2017 | -7.8% | 6.1% | -3.1% | 3.9% | -8.2% | 7.0% | 4.9% | -2.3% | 3.3% | -0.5% | 10.3% | -1.3% |