Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
16.01
0.00 (0.00%)
Nov 29, 2024, 10:24 AM EST - Market open
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 86 |
| Nov 29, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 231 |
| Nov 27, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 64 |
| Nov 26, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 76 |
| Nov 25, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - | 92 |
| Nov 22, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -5.82% | 225 |
| Nov 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 404 |
| Nov 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 20 |
| Nov 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,554 |
| Nov 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,563 |
| Nov 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 19 |
| Nov 14, 2024 | 16.87 | 17.00 | 16.87 | 17.00 | 17.00 | 1.49% | 366 |
| Nov 13, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 287 |
| Nov 12, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 66 |
| Nov 11, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 419 |
| Nov 8, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.52% | 687 |
| Nov 7, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 665 |
| Nov 6, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 57 |
| Nov 5, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 28 |
| Nov 4, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 5 |
| Nov 1, 2024 | 17.00 | 17.14 | 16.50 | 16.50 | 16.50 | -2.77% | 4,424 |
| Oct 31, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.72% | 140 |
| Oct 30, 2024 | 16.53 | 17.00 | 16.50 | 16.52 | 16.52 | -4.01% | 2,498 |
| Oct 29, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - | - |
| Oct 28, 2024 | 16.53 | 17.21 | 16.52 | 17.21 | 17.21 | 0.64% | 4,307 |
| Oct 25, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 22 |
| Oct 24, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 3 |
| Oct 23, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 224 |
| Oct 22, 2024 | 17.01 | 17.10 | 16.96 | 17.10 | 17.10 | 0.59% | 927 |
| Oct 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 25 |
| Oct 18, 2024 | 17.00 | 17.48 | 16.90 | 17.00 | 17.00 | -0.88% | 8,837 |
| Oct 17, 2024 | 17.09 | 17.27 | 17.00 | 17.15 | 17.15 | 0.89% | 5,887 |
| Oct 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 116 |
| Oct 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 160 |
| Oct 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 70 |
| Oct 11, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 71 |
| Oct 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Oct 9, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 385 |
| Oct 8, 2024 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | -1.42% | 688 |
| Oct 7, 2024 | 17.68 | 18.00 | 17.68 | 17.75 | 17.75 | 4.92% | 4,801 |
| Oct 4, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 2.21% | 110 |
| Oct 3, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - | 84 |
| Oct 2, 2024 | 17.20 | 17.20 | 16.55 | 16.55 | 16.55 | -5.30% | 3,116 |
| Oct 1, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - | 269 |
| Sep 30, 2024 | 17.06 | 17.48 | 17.03 | 17.48 | 17.48 | -2.89% | 924 |
| Sep 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 58 |
| Sep 26, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 45 |
| Sep 25, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 115 |
| Sep 24, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 74 |
| Sep 23, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 168 |
| Sep 20, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.88% | 5,062 |
| Sep 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 113 |
| Sep 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 766 |
| Sep 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 293 |
| Sep 16, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 331 |
| Sep 13, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 461 |
| Sep 12, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 324 |
| Sep 11, 2024 | 16.86 | 17.00 | 16.86 | 17.00 | 17.00 | - | 470 |
| Sep 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 364 |
| Sep 9, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.83% | 677 |
| Sep 6, 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - | 25 |
| Sep 5, 2024 | 17.44 | 17.44 | 16.86 | 16.86 | 16.86 | 0.06% | 620 |
| Sep 4, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 434 |
| Sep 3, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% | 134 |
| Aug 30, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | 58 |
| Aug 29, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - | 62 |
| Aug 28, 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -3.06% | 173 |
| Aug 27, 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - | 16 |
| Aug 26, 2024 | 17.00 | 17.34 | 17.00 | 17.34 | 17.34 | -3.45% | 544 |
| Aug 23, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | 98 |
| Aug 22, 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | 33 |
| Aug 21, 2024 | 17.36 | 17.98 | 17.36 | 17.96 | 17.96 | -1.75% | 613 |
| Aug 20, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 10 |
| Aug 19, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - | 20 |
| Aug 16, 2024 | 17.60 | 18.28 | 16.61 | 18.28 | 18.28 | -1.08% | 1,093 |
| Aug 15, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 8.29% | 114 |
| Aug 14, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Aug 13, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 1 |
| Aug 12, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 135 |
| Aug 9, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Aug 8, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | 3 |
| Aug 7, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -4.77% | 115 |
| Aug 6, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | 3 |
| Aug 5, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | 26 |
| Aug 2, 2024 | 18.50 | 18.50 | 17.74 | 17.92 | 17.92 | -3.03% | 1,334 |
| Aug 1, 2024 | 18.48 | 18.48 | 17.93 | 18.48 | 18.48 | 9.99% | 416 |
| Jul 31, 2024 | 17.40 | 17.40 | 16.78 | 16.80 | 16.80 | 5.01% | 1,951 |
| Jul 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 92 |
| Jul 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.95% | 997 |
| Jul 26, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 55 |
| Jul 25, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 86 |
| Jul 24, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - | 95 |
| Jul 23, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -8.09% | 328 |
| Jul 22, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 9 |
| Jul 19, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - | 14 |
| Jul 18, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.89% | 660 |
| Jul 17, 2024 | 18.00 | 18.05 | 17.41 | 17.41 | 17.41 | 1.81% | 426 |
| Jul 16, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 1,008 |
| Jul 15, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.31% | 394 |
| Jul 12, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -4.97% | 228 |