Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
17.76
-0.25 (-1.39%)
At close: Sep 17, 2025, 4:00 PM EDT
17.76
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:00 PM EDT
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.46% | 237 |
| Sep 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 272 |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.50% | 308 |
| Sep 11, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - | 15 |
| Sep 10, 2025 | 17.90 | 17.91 | 17.90 | 17.91 | 17.91 | -1.59% | 417 |
| Sep 9, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 99 |
| Sep 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 125 |
| Sep 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 12 |
| Sep 4, 2025 | 18.01 | 18.20 | 18.01 | 18.20 | 18.20 | - | 563 |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 4 |
| Sep 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 451 |
| Aug 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 26 |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2 |
| Aug 27, 2025 | 18.19 | 18.20 | 18.19 | 18.20 | 18.20 | - | 527 |
| 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 |