Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.00
0.00 (0.00%)
Sep 20, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 11.76% | 862 |
| Jul 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 255 |
| Jul 9, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 25 |
| Jul 8, 2024 | 16.89 | 16.90 | 16.58 | 16.90 | 16.90 | 4.00% | 3,213 |
| Jul 5, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 169 |
| Jul 3, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1 |
| Jul 2, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 1,709 |
| Jul 1, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 23 |
| Jun 28, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 154 |
| Jun 27, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 25 |
| Jun 26, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 18 |
| Jun 25, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 18 |
| Jun 24, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 25 |
| Jun 21, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.99% | 1,580 |
| Jun 20, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 18 |
| Jun 18, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 114 |
| Jun 17, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 434 |
| Jun 14, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 27 |
| Jun 13, 2024 | 16.25 | 16.58 | 16.25 | 16.58 | 16.58 | 2.03% | 916 |
| Jun 12, 2024 | 16.25 | 16.36 | 16.25 | 16.25 | 16.25 | - | 1,576 |
| Jun 11, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 3 |
| Jun 10, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 393 |
| Jun 7, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 477 |
| Jun 6, 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - | 27 |
| Jun 5, 2024 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | -0.31% | 1,150 |
| Jun 4, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 51 |
| Jun 3, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 61 |
| May 31, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 920 |
| May 30, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.43% | 180 |
| May 29, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 100 |
| May 28, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 7 |
| May 24, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 92 |
| May 23, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - | 17 |
| May 22, 2024 | 16.24 | 16.24 | 16.23 | 16.23 | 16.23 | 1.12% | 457 |
| May 21, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 38 |
| May 20, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 227 |
| May 17, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 89 |
| May 16, 2024 | 16.00 | 16.05 | 16.00 | 16.05 | 16.05 | -5.59% | 1,882 |
| May 15, 2024 | 16.69 | 17.00 | 16.69 | 17.00 | 17.00 | 1.80% | 1,699 |
| May 14, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 28 |
| May 13, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 67 |
| May 10, 2024 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.47% | 662 |
| May 9, 2024 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 1.80% | 505 |
| May 8, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - | 28 |
| May 7, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | 220 |
| May 6, 2024 | 16.77 | 16.80 | 16.77 | 16.80 | 16.80 | -1.18% | 420 |
| May 3, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 36 |