Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
17.46
-0.02 (-0.11%)
Mar 28, 2025, 9:30 AM EST - Market open
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 17.52 | 17.52 | 17.45 | 17.46 | 17.46 | -0.11% | 2,221 |
| Mar 27, 2025 | 17.50 | 17.50 | 17.45 | 17.48 | 17.48 | 3.79% | 2,021 |
| Mar 26, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | - |
| Mar 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -2.56% | 505 |
| Mar 24, 2025 | 17.60 | 17.70 | 17.29 | 17.29 | 17.29 | -1.23% | 2,738 |
| Mar 21, 2025 | 17.25 | 17.96 | 17.25 | 17.50 | 17.50 | 0.86% | 3,567 |
| Mar 20, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 100 |
| Mar 19, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Mar 18, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 133 |
| Mar 17, 2025 | 17.40 | 17.40 | 17.35 | 17.35 | 17.35 | -2.25% | 352 |
| Mar 14, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 3 |
| Mar 13, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 94 |
| Mar 12, 2025 | 18.00 | 18.00 | 17.36 | 17.75 | 17.75 | - | 4,511 |
| Mar 11, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 101 |
| Mar 10, 2025 | 17.75 | 17.75 | 17.35 | 17.75 | 17.75 | 4.72% | 1,780 |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 243 |
| Mar 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.59% | 134 |
| Mar 5, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.87% | 594 |
| Mar 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 310 |
| Mar 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 235 |
| Feb 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 502 |
| Feb 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 73 |
| Feb 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 213 |
| Feb 25, 2025 | 17.20 | 17.50 | 17.20 | 17.20 | 17.20 | 0.58% | 915 |
| Feb 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 351 |
| Feb 21, 2025 | 17.08 | 17.10 | 17.08 | 17.10 | 17.10 | -4.95% | 375 |
| Feb 20, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 5.82% | 724 |
| Feb 19, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | -5.55% | 1,504 |
| Feb 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.88% | 707 |
| Feb 14, 2025 | 17.01 | 17.02 | 16.52 | 17.00 | 17.00 | -1.51% | 2,230 |
| Feb 13, 2025 | 17.56 | 17.56 | 16.55 | 17.26 | 17.26 | 7.54% | 680 |
| Feb 12, 2025 | 17.70 | 19.00 | 16.05 | 16.05 | 16.05 | -8.96% | 15,555 |
| Feb 11, 2025 | 17.31 | 17.63 | 17.31 | 17.63 | 17.63 | -2.54% | 513 |
| Feb 10, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | 319 |
| Feb 7, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - | 257 |
| Feb 6, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.28% | 219 |
| Feb 5, 2025 | 17.35 | 18.14 | 17.35 | 18.14 | 18.14 | 0.55% | 488 |
| Feb 4, 2025 | 18.24 | 18.25 | 17.72 | 18.04 | 18.04 | 1.23% | 1,046 |
| Feb 3, 2025 | 17.25 | 17.82 | 17.25 | 17.82 | 17.82 | 1.60% | 2,203 |
| Jan 31, 2025 | 17.92 | 17.92 | 17.49 | 17.54 | 17.54 | -2.56% | 2,367 |
| Jan 30, 2025 | 18.50 | 18.50 | 17.35 | 18.00 | 18.00 | 2.27% | 2,237 |
| Jan 29, 2025 | 16.70 | 18.30 | 16.70 | 17.60 | 17.60 | -1.40% | 454 |
| Jan 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -2.46% | 336 |
| Jan 27, 2025 | 18.50 | 18.50 | 17.89 | 18.30 | 18.30 | -0.54% | 506 |
| Jan 24, 2025 | 18.00 | 18.40 | 17.94 | 18.40 | 18.40 | 1.21% | 1,035 |
| Jan 23, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% | 189 |
| Jan 22, 2025 | 17.95 | 18.20 | 17.95 | 18.20 | 18.20 | 1.10% | 2,199 |
| Jan 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 144 |
| Jan 17, 2025 | 18.08 | 18.10 | 17.96 | 18.00 | 18.00 | 0.85% | 8,929 |
| Jan 16, 2025 | 18.08 | 18.08 | 17.85 | 17.85 | 17.85 | 0.11% | 908 |