Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.20
0.00 (0.00%)
At close: Aug 27, 2025, 4:00 PM
18.20
0.00 (0.00%)
After-hours: Aug 27, 2025, 8:00 PM EDT
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 18.17 | 18.17 | 18.01 | 18.20 | - | - | 437 |
| Aug 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 51 |
| Aug 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 33 |
| Aug 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 3 |
| Aug 21, 2025 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | -0.68% | 1,475 |
| Aug 20, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - | 22 |
| Aug 19, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.90% | 195 |
| Aug 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 13 |
| Aug 15, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 22 |
| Aug 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 22 |
| Aug 13, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 7 |
| Aug 12, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 55 |
| Aug 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 6 |
| Aug 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 29 |
| Aug 7, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - | 63 |
| Aug 6, 2025 | 18.02 | 18.68 | 18.02 | 18.68 | 18.68 | -1.06% | 316 |
| Aug 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | 124 |
| Aug 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.96% | 1,116 |
| Aug 1, 2025 | 18.02 | 18.70 | 18.02 | 18.70 | 18.70 | - | 1,437 |
| Jul 31, 2025 | 18.26 | 18.70 | 18.01 | 18.70 | 18.70 | 1.05% | 755 |
| Jul 30, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.35% | 610 |
| Jul 29, 2025 | 18.21 | 18.44 | 17.91 | 18.44 | 18.44 | -1.07% | 1,017 |
| Jul 28, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 149 |
| Jul 25, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 31 |
| Jul 24, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 2 |
| Jul 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 120 |
| Jul 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - | 138 |
| Jul 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.76% | 212 |
| Jul 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 29 |
| Jul 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.06% | 356 |
| Jul 16, 2025 | 18.80 | 18.89 | 18.80 | 18.89 | 18.89 | 0.48% | 543 |
| Jul 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 24 |
| Jul 14, 2025 | 19.00 | 19.00 | 18.02 | 18.80 | 18.80 | -3.49% | 894 |
| Jul 11, 2025 | 19.69 | 19.69 | 18.69 | 19.48 | 19.48 | 3.95% | 1,951 |
| Jul 10, 2025 | 18.40 | 18.80 | 18.40 | 18.74 | 18.74 | 4.69% | 4,099 |
| Jul 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 281 |
| Jul 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 242 |
| Jul 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.54% | 284 |
| Jul 3, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | 36 |
| Jul 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - | - |
| Jul 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 470 |
| Jun 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 117 |
| Jun 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 119 |
| Jun 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 20 |
| Jun 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 110 |
| Jun 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | 770 |
| Jun 23, 2025 | 18.50 | 18.51 | 18.50 | 18.50 | 18.50 | 0.43% | 701 |
| Jun 20, 2025 | 18.69 | 19.30 | 18.42 | 18.42 | 18.42 | 0.44% | 1,268 |
| Jun 18, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - | 1 |
| Jun 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.33% | 227 |