Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.68
+0.63 (3.50%)
At close: Nov 18, 2025, 4:00 PM EST
18.68
0.00 (0.00%)
After-hours: Nov 18, 2025, 8:00 PM EST
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 18.21 | 18.44 | 17.91 | 18.44 | 18.44 | -1.07% | 1,017 |
| Jul 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.76% | 212 |
| 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 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 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.54% | 284 |
| Jul 1, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.26% | 470 |
| 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 17, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 1.33% | 227 |
| 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 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 |
| 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 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 |