Income Opportunity Realty Investors, Inc. (IOR)
NYSEAMERICAN: IOR · Real-Time Price · USD
18.02
-0.42 (-2.28%)
May 14, 2025, 12:18 PM - Market open
IOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 18.40 | 18.58 | 18.40 | 18.58 | - | 0.76% | 1,098 |
| May 13, 2025 | 18.60 | 18.90 | 18.00 | 18.44 | 18.44 | -0.86% | 4,090 |
| May 12, 2025 | 18.05 | 18.70 | 18.03 | 18.60 | 18.60 | 4.49% | 4,279 |
| May 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 46 |
| May 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 25 |
| May 7, 2025 | 17.82 | 18.14 | 17.80 | 17.80 | 17.80 | -2.19% | 3,626 |
| May 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 320 |
| May 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 107 |
| May 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.16% | 104 |
| May 1, 2025 | 17.69 | 18.69 | 17.65 | 17.99 | 17.99 | 2.80% | 6,157 |
| Apr 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 24 |
| Apr 29, 2025 | 17.12 | 17.50 | 17.01 | 17.50 | 17.50 | - | 2,071 |
| Apr 28, 2025 | 17.50 | 17.73 | 17.50 | 17.50 | 17.50 | - | 2,093 |
| Apr 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,204 |
| Apr 24, 2025 | 17.49 | 17.50 | 17.46 | 17.50 | 17.50 | 0.86% | 1,289 |
| Apr 23, 2025 | 17.35 | 17.38 | 17.35 | 17.35 | 17.35 | -0.86% | 4,312 |
| Apr 22, 2025 | 17.50 | 17.52 | 17.50 | 17.50 | 17.50 | -3.67% | 3,962 |
| Apr 21, 2025 | 17.89 | 18.17 | 17.80 | 18.17 | 18.17 | 2.00% | 5,909 |
| Apr 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% | 190 |
| Apr 16, 2025 | 17.70 | 17.72 | 17.70 | 17.72 | 17.72 | -0.17% | 1,283 |
| Apr 15, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | 70 |
| Apr 14, 2025 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | -1.36% | 2,212 |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.03% | 590 |
| Apr 10, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 2.92% | 2,603 |
| Apr 9, 2025 | 17.53 | 17.53 | 17.49 | 17.49 | 17.49 | 0.52% | 285 |
| Apr 8, 2025 | 17.43 | 17.50 | 17.28 | 17.40 | 17.40 | 0.58% | 1,997 |
| Apr 7, 2025 | 17.26 | 17.30 | 17.26 | 17.30 | 17.30 | -0.29% | 1,890 |
| Apr 4, 2025 | 17.38 | 17.51 | 16.10 | 17.35 | 17.35 | -0.91% | 9,540 |
| Apr 3, 2025 | 17.50 | 17.51 | 17.50 | 17.51 | 17.51 | 0.06% | 1,106 |
| Apr 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 50 |
| Apr 1, 2025 | 17.50 | 17.63 | 17.50 | 17.50 | 17.50 | - | 1,727 |
| Mar 31, 2025 | 17.25 | 17.60 | 17.25 | 17.50 | 17.50 | 0.23% | 1,803 |
| 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 |