Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
17.80
-0.02 (-0.14%)
At close: Jun 18, 2026, 4:00 PM EDT
17.80
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -0.14% | 356 |
| Jun 17, 2026 | 18.00 | 18.00 | 17.65 | 17.83 | 17.83 | 0.14% | 1,563 |
| Jun 16, 2026 | 17.50 | 17.85 | 17.50 | 17.80 | 17.80 | -0.82% | 7,740 |
| Jun 15, 2026 | 17.83 | 17.95 | 17.50 | 17.95 | 17.95 | 0.55% | 2,226 |
| Jun 12, 2026 | 18.00 | 18.25 | 17.83 | 17.85 | 17.85 | -0.72% | 2,668 |
| Jun 11, 2026 | 17.40 | 18.00 | 17.40 | 17.98 | 17.98 | 3.93% | 13,072 |
| Jun 10, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.54% | 153 |
| Jun 9, 2026 | 17.49 | 17.94 | 16.61 | 17.75 | 17.75 | 1.43% | 4,963 |
| Jun 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 2,067 |
| Jun 5, 2026 | 17.85 | 17.85 | 17.79 | 17.80 | 17.80 | -1.11% | 4,271 |
| May 29, 2026 | 18.65 | 18.65 | 18.00 | 18.00 | 18.00 | 0.84% | 1,421 |
| May 26, 2026 | 16.85 | 17.90 | 16.85 | 17.85 | 17.85 | -0.28% | 2,696 |
| May 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% | 159 |
| May 21, 2026 | 17.92 | 18.13 | 17.91 | 17.95 | 17.95 | 0.50% | 6,411 |
| May 20, 2026 | 17.75 | 17.86 | 17.75 | 17.86 | 17.86 | -0.78% | 941 |
| May 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 345 |
| May 7, 2026 | 17.86 | 18.00 | 17.86 | 18.00 | 18.00 | -0.83% | 3,031 |
| May 6, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.23% | 324 |
| May 5, 2026 | 17.87 | 17.95 | 17.87 | 17.93 | 17.93 | 0.17% | 7,547 |
| Apr 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.89% | 1,008 |
| Apr 22, 2026 | 17.90 | 18.06 | 17.90 | 18.06 | 18.06 | 0.39% | 1,687 |
| Apr 21, 2026 | 18.00 | 18.00 | 17.95 | 17.99 | 17.99 | -1.46% | 2,804 |
| Apr 8, 2026 | 17.86 | 18.26 | 17.86 | 18.26 | 18.26 | -0.46% | 1,198 |
| Mar 31, 2026 | 18.00 | 18.34 | 18.00 | 18.34 | 18.34 | 1.89% | 788 |
| Mar 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% | 137 |
| Mar 27, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 480 |
| Mar 25, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | 501 |
| Mar 20, 2026 | 18.02 | 18.02 | 18.01 | 18.01 | 18.01 | -3.95% | 1,348 |
| Mar 19, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.05% | 218 |
| Mar 18, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 7.92% | 1,169 |
| Mar 11, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -7.58% | 464 |
| Mar 10, 2026 | 18.05 | 19.00 | 18.00 | 19.00 | 19.00 | 4.22% | 2,045 |
| Mar 9, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -3.54% | 299 |
| Mar 5, 2026 | 19.48 | 19.48 | 18.90 | 18.90 | 18.90 | 0.53% | 562 |
| Feb 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | 902 |
| Feb 19, 2026 | 18.02 | 19.10 | 18.02 | 19.10 | 19.10 | -1.90% | 21,531 |
| Feb 18, 2026 | 17.89 | 19.47 | 17.89 | 19.47 | 19.47 | 8.17% | 1,670 |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 731 |
| 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% | 756 |
| 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% | 524 |
| Dec 19, 2025 | 17.99 | 19.47 | 17.55 | 17.55 | 17.55 | -9.86% | 1,854 |