Skip to main content
Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
17.10
-0.89 (-4.95%)
Feb 21, 2025, 11:29 AM EST - Market closed

IOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.0817.1017.0817.1017.10-4.95%375
Feb 20, 202517.9917.9917.9917.9917.995.82%724
Feb 19, 202516.7017.0016.7017.0017.00-5.55%1,504
Feb 18, 202518.0018.0018.0018.0018.005.88%707
Feb 14, 202517.0117.0216.5217.0017.00-1.51%2,230
Feb 13, 202517.5617.5616.5517.2617.267.54%680
Feb 12, 202517.7019.0016.0516.0516.05-8.96%15,555
Feb 11, 202517.3117.6317.3117.6317.63-2.54%513
Feb 10, 202518.0918.0918.0918.0918.09-319
Feb 7, 202518.0918.0918.0918.0918.09-257
Feb 6, 202518.0918.0918.0918.0918.09-0.28%219
Feb 5, 202517.3518.1417.3518.1418.140.55%488
Feb 4, 202518.2418.2517.7218.0418.041.23%1,046
Feb 3, 202517.2517.8217.2517.8217.821.60%2,203
Jan 31, 202517.9217.9217.4917.5417.54-2.56%2,367
Jan 30, 202518.5018.5017.3518.0018.002.27%2,237
Jan 29, 202516.7018.3016.7017.6017.60-1.40%454
Jan 28, 202517.8517.8517.8517.8517.85-2.46%336
Jan 27, 202518.5018.5017.8918.3018.30-0.54%506
Jan 24, 202518.0018.4017.9418.4018.401.21%1,035
Jan 23, 202518.1818.1818.1818.1818.18-0.11%189
Jan 22, 202517.9518.2017.9518.2018.201.10%2,199
Jan 21, 202518.0018.0018.0018.0018.00-144
Jan 17, 202518.0818.1017.9618.0018.000.85%8,929
Jan 16, 202518.0818.0817.8517.8517.850.11%908
Jan 15, 202517.8317.8717.8317.8317.83-3.57%788
Jan 14, 202517.8518.4917.8518.4918.491.68%852
Jan 13, 202517.9018.1917.8718.1918.190.14%1,754
Jan 10, 202518.1618.1618.1618.1618.16-247
Jan 8, 202518.4018.4018.1618.1618.160.94%599
Jan 7, 202517.8618.0017.8517.9917.990.90%3,011
Jan 6, 202518.0018.0017.8117.8317.83-0.94%736
Jan 3, 202518.0018.0018.0018.0018.00-846
Jan 2, 202518.0018.0018.0018.0018.00-1,019
Dec 31, 202418.0018.0018.0018.0018.000.98%236
Dec 30, 202417.8317.8317.8317.8317.830.08%126
Dec 27, 202417.8117.8117.8117.8117.81-182
Dec 26, 202417.8117.8117.8117.8117.81-147
Dec 24, 202418.0018.0017.8117.8117.81-1.33%1,917
Dec 23, 202418.0518.0518.0518.0518.05-4.75%1,489
Dec 20, 202418.9518.9518.9518.9518.956.64%776
Dec 19, 202417.7717.7717.7717.7717.77-0.45%279
Dec 18, 202417.8818.0017.8317.8517.85-2.19%757
Dec 17, 202418.2418.2518.2418.2518.25-0.27%705
Dec 16, 202418.7918.9618.3018.3018.30-0.26%1,643
Dec 13, 202417.5018.5117.5018.3518.356.37%7,543
Dec 12, 202417.2517.2517.2517.2517.25-25
Dec 11, 202417.2517.2517.2517.2517.25-11
Dec 10, 202417.2517.2517.2517.2517.25-254
Dec 9, 202417.2017.2517.2017.2517.250.29%1,535
Dec 6, 202417.2017.2017.2017.2017.20-150
Dec 5, 202416.9317.2016.9317.2017.203.93%417
Dec 4, 202416.5516.5516.5516.5516.55-7
Dec 3, 202416.5516.5516.5516.5516.553.37%215
Dec 2, 202416.0116.0116.0116.0116.01-86
Nov 29, 202416.0116.0116.0116.0116.01-231
Nov 27, 202416.0116.0116.0116.0116.01-64
Nov 26, 202416.0116.0116.0116.0116.01-76
Nov 25, 202416.0116.0116.0116.0116.01-92
Nov 22, 202416.0116.0116.0116.0116.01-5.82%225
Nov 21, 202417.0017.0017.0017.0017.00-404
Nov 20, 202417.0017.0017.0017.0017.00-20
Nov 19, 202417.0017.0017.0017.0017.00-1,554
Nov 18, 202417.0017.0017.0017.0017.00-1,563
Nov 15, 202417.0017.0017.0017.0017.00-19
Nov 14, 202416.8717.0016.8717.0017.001.49%366
Nov 13, 202416.7516.7516.7516.7516.75-287
Nov 12, 202416.7516.7516.7516.7516.75-66
Nov 11, 202416.7516.7516.7516.7516.75-419
Nov 8, 202416.7516.7516.7516.7516.751.52%687
Nov 7, 202416.5016.5016.5016.5016.50-665
Nov 6, 202416.5016.5016.5016.5016.50-57
Nov 5, 202416.5016.5016.5016.5016.50-28
Nov 4, 202416.5016.5016.5016.5016.50-5
Nov 1, 202417.0017.1416.5016.5016.50-2.77%4,424
Oct 31, 202416.9716.9716.9716.9716.972.72%140
Oct 30, 202416.5317.0016.5016.5216.52-4.01%2,498
Oct 29, 202417.2117.2117.2117.2117.21--
Oct 28, 202416.5317.2116.5217.2117.210.64%4,307
Oct 25, 202417.1017.1017.1017.1017.10-22
Oct 24, 202417.1017.1017.1017.1017.10-3
Oct 23, 202417.1017.1017.1017.1017.10-224
Oct 22, 202417.0117.1016.9617.1017.100.59%927
Oct 21, 202417.0017.0017.0017.0017.00-25
Oct 18, 202417.0017.4816.9017.0017.00-0.88%8,837
Oct 17, 202417.0917.2717.0017.1517.150.89%5,887
Oct 16, 202417.0017.0017.0017.0017.00-116
Oct 15, 202417.0017.0017.0017.0017.00-160
Oct 14, 202417.0017.0017.0017.0017.00-70
Oct 11, 202417.0017.0017.0017.0017.00-71
Oct 10, 202417.0017.0017.0017.0017.00-1
Oct 9, 202417.0017.0017.0017.0017.00-2.86%385
Oct 8, 202417.0017.5017.0017.5017.50-1.42%688
Oct 7, 202417.6818.0017.6817.7517.754.92%4,801
Oct 4, 202416.9216.9216.9216.9216.922.21%110
Oct 3, 202416.5516.5516.5516.5516.55-84
Oct 2, 202417.2017.2016.5516.5516.55-5.30%3,116
Oct 1, 202417.4817.4817.4817.4817.48-269
Sep 30, 202417.0617.4817.0317.4817.48-2.89%924
Sep 27, 202418.0018.0018.0018.0018.00-58