Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.49
+0.49 (2.72%)
Feb 6, 2026, 12:09 PM EST - Market open
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 164 |
| Jan 22, 2026 | 18.30 | 18.39 | 18.30 | 18.30 | 18.30 | 1.67% | 656 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 398 |
| Jan 5, 2026 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | 2.56% | 523 |
| Dec 19, 2025 | 17.99 | 19.47 | 17.55 | 17.55 | 17.55 | -9.86% | 1,854 |
| Dec 17, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 6.09% | 157 |
| Dec 16, 2025 | 18.76 | 18.78 | 18.18 | 18.35 | 18.35 | -1.59% | 1,524 |
| Dec 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.27% | 206 |
| Dec 10, 2025 | 17.85 | 18.60 | 17.50 | 18.60 | 18.60 | -2.62% | 880 |
| Dec 9, 2025 | 18.44 | 19.10 | 18.44 | 19.10 | 19.10 | 7.00% | 553 |
| Dec 3, 2025 | 18.55 | 18.55 | 17.85 | 17.85 | 17.85 | 0.28% | 226 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 1,554 |
| Nov 24, 2025 | 18.01 | 18.01 | 17.90 | 17.90 | 17.90 | -4.19% | 618 |
| Nov 18, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 3.50% | 632 |
| Nov 17, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -3.48% | 1,089 |
| Nov 11, 2025 | 18.10 | 19.10 | 18.05 | 18.70 | 18.70 | -1.96% | 13,381 |
| Nov 10, 2025 | 18.00 | 19.07 | 18.00 | 19.07 | 19.07 | 7.16% | 1,457 |
| Oct 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 321 |
| Oct 22, 2025 | 18.00 | 18.25 | 18.00 | 18.20 | 18.20 | 2.48% | 1,105 |
| Oct 10, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.06% | 350 |
| Oct 7, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.33% | 173 |
| Sep 24, 2025 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | -5.32% | 278 |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 6.98% | 408 |
| Sep 17, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.39% | 137 |
| 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 10, 2025 | 17.90 | 17.91 | 17.90 | 17.91 | 17.91 | -1.59% | 417 |
| Sep 4, 2025 | 18.01 | 18.20 | 18.01 | 18.20 | 18.20 | - | 563 |
| Sep 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 451 |
| Aug 27, 2025 | 18.19 | 18.20 | 18.19 | 18.20 | 18.20 | - | 527 |
| Aug 21, 2025 | 18.29 | 18.29 | 18.20 | 18.20 | 18.20 | -0.68% | 1,475 |
| Aug 19, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.90% | 195 |
| Aug 6, 2025 | 18.02 | 18.68 | 18.02 | 18.68 | 18.68 | -1.06% | 316 |
| 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 |