Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.40
-0.50 (-2.65%)
Jun 30, 2025, 4:00 PM - Market closed
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 16 |
| Jun 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 55 |
| Jun 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.84% | 514 |
| Jun 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -2.45% | 225 |
| Jun 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 137 |
| Jun 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | 29 |
| Jun 6, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -0.22% | 459 |
| Jun 5, 2025 | 18.29 | 18.44 | 18.26 | 18.44 | 18.44 | -0.11% | 1,061 |
| Jun 4, 2025 | 17.91 | 19.00 | 17.91 | 18.46 | 18.46 | -0.16% | 1,748 |
| Jun 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 66 |
| Jun 2, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - | 84 |
| May 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% | 512 |
| May 29, 2025 | 18.20 | 18.44 | 18.05 | 18.44 | 18.44 | -0.05% | 1,253 |
| May 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 118 |
| May 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 55 |
| May 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 17 |
| May 22, 2025 | 18.54 | 18.54 | 18.25 | 18.45 | 18.45 | -0.81% | 543 |
| May 21, 2025 | 18.21 | 18.60 | 18.21 | 18.60 | 18.60 | 3.56% | 704 |
| May 20, 2025 | 17.88 | 18.00 | 17.80 | 17.96 | 17.96 | -2.34% | 1,468 |
| May 19, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 137 |
| May 16, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 158 |
| May 15, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - | 82 |
| May 14, 2025 | 18.40 | 18.58 | 17.56 | 18.39 | 18.39 | -0.27% | 8,701 |
| May 13, 2025 | 18.60 | 18.90 | 18.00 | 18.44 | 18.44 | -0.86% | 4,090 |
| May 12, 2025 | 18.05 | 18.70 | 18.03 | 18.60 | 18.60 | 4.49% | 4,279 |
| May 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 46 |
| May 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 25 |
| May 7, 2025 | 17.82 | 18.14 | 17.80 | 17.80 | 17.80 | -2.19% | 3,626 |
| May 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 320 |
| May 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 107 |
| May 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.16% | 104 |
| May 1, 2025 | 17.69 | 18.69 | 17.65 | 17.99 | 17.99 | 2.80% | 6,157 |
| Apr 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 24 |
| Apr 29, 2025 | 17.12 | 17.50 | 17.01 | 17.50 | 17.50 | - | 2,071 |
| Apr 28, 2025 | 17.50 | 17.73 | 17.50 | 17.50 | 17.50 | - | 2,093 |
| Apr 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,204 |
| Apr 24, 2025 | 17.49 | 17.50 | 17.46 | 17.50 | 17.50 | 0.86% | 1,289 |
| Apr 23, 2025 | 17.35 | 17.38 | 17.35 | 17.35 | 17.35 | -0.86% | 4,312 |
| Apr 22, 2025 | 17.50 | 17.52 | 17.50 | 17.50 | 17.50 | -3.67% | 3,962 |
| Apr 21, 2025 | 17.89 | 18.17 | 17.80 | 18.17 | 18.17 | 2.00% | 5,909 |
| Apr 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% | 190 |