Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.70
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |