Dark

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN

At Close

Sep 17, 2025

17.76USD-1.388%(-0.25)408

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.01)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-17	17.7600	17.7600	17.7600	17.7600	-1.388%	137	0.000%
2025-09-16	18.0100	18.0100	18.0100	18.0100	+1.465%	237	-1.388%
2025-09-15	17.7500	17.7500	17.7500	17.7500	-1.389%	272	+0.056%
2025-09-12	18.0000	18.0000	18.0000	18.0000	+0.503%	308	-1.333%
2025-09-10	17.9000	17.9100	17.9000	17.9100	-0.056%	417	-0.838%
2025-09-09	17.9200	17.9200	17.9200	17.9200	-1.484%	3	-0.893%
2025-09-08	18.1900	18.1900	18.1900	18.1900	-0.055%	1	-2.364%
2025-09-04	18.0100	18.2000	18.0100	18.2000	0.000%	563	-2.418%
2025-09-02	18.2000	18.2000	18.2000	18.2000	0.000%	451	-2.418%
2025-08-27	18.1900	18.2000	18.1900	18.2000	+0.999%	527	-2.418%
2025-08-25	18.0200	18.0200	18.0200	18.0200	-0.989%	1	-1.443%
2025-08-21	18.2900	18.2900	18.2000	18.2000	-0.682%	1,475	-2.418%
2025-08-19	18.3250	18.3250	18.3250	18.3250	-1.900%	195	-3.083%
2025-08-06	18.0200	18.6800	18.0200	18.6800	-1.059%	316	-4.925%
2025-08-04	18.8800	18.8800	18.8800	18.8800	+0.963%	1,116	-5.932%
2025-08-01	18.0200	18.7000	18.0200	18.7000	0.000%	1,437	-5.027%
2025-07-31	18.2600	18.7000	18.0100	18.7000	+1.052%	755	-5.027%
2025-07-30	18.5054	18.5054	18.5054	18.5054	+0.355%	610	-4.028%
2025-07-29	18.2100	18.4400	17.9100	18.4400	-1.073%	1,017	-3.688%
2025-07-21	18.6400	18.6400	18.6400	18.6400	+0.757%	212	-4.721%
2025-07-17	18.5000	18.5000	18.5000	18.5000	-2.065%	356	-4.000%
2025-07-16	18.8000	18.8900	18.8000	18.8900	+0.479%	543	-5.982%
2025-07-14	19.0000	19.0000	18.0200	18.8000	-3.491%	894	-5.532%
2025-07-11	19.6900	19.6900	18.6900	19.4800	+3.949%	1,951	-8.830%
2025-07-10	18.4000	18.8000	18.4000	18.7400	+4.692%	4,099	-5.229%
2025-07-07	17.9001	17.9001	17.9001	17.9001	-5.540%	284	-0.783%
2025-07-01	18.9500	18.9500	18.9500	18.9500	+0.265%	470	-6.280%
2025-06-24	18.9000	18.9000	18.9000	18.9000	+2.162%	770	-6.032%
2025-06-23	18.5000	18.5100	18.5000	18.5000	+0.434%	701	-4.000%
2025-06-20	18.6900	19.3000	18.4200	18.4200	+0.436%	1,268	-3.583%
2025-06-17	18.3400	18.3400	18.3400	18.3400	+1.326%	227	-3.162%
2025-06-12	18.1000	18.1000	18.1000	18.1000	+0.836%	514	-1.878%
2025-06-11	17.9500	17.9500	17.9500	17.9500	-2.446%	225	-1.058%
2025-06-06	18.1000	18.4000	18.1000	18.4000	-0.217%	459	-3.478%
2025-06-05	18.2900	18.4400	18.2600	18.4400	-0.108%	1,061	-3.688%
2025-06-04	17.9100	19.0000	17.9100	18.4600	-0.162%	1,748	-3.792%
2025-05-30	18.4900	18.4900	18.4900	18.4900	+0.271%	512	-3.948%
2025-05-29	18.2000	18.4400	18.0500	18.4400	-0.054%	1,253	-3.688%
2025-05-22	18.5400	18.5400	18.2500	18.4500	-0.806%	543	-3.740%
2025-05-21	18.2100	18.6000	18.2100	18.6000	+3.563%	704	-4.516%
2025-05-20	17.8787	18.0000	17.8000	17.9600	-3.337%	1,468	-1.114%
2025-05-19	18.5800	18.5800	18.5800	18.5800	+1.033%	1	-4.413%
2025-05-14	18.4000	18.5800	17.5600	18.3900	-0.271%	8,701	-3.426%
2025-05-13	18.6000	18.9000	18.0000	18.4400	-0.860%	4,090	-3.688%
2025-05-12	18.0500	18.7000	18.0300	18.6000	+4.494%	4,279	-4.516%
2025-05-07	17.8197	18.1400	17.8000	17.8000	-2.187%	3,626	-0.225%
2025-05-02	18.1980	18.1980	18.1980	18.1980	+1.156%	104	-2.407%
2025-05-01	17.6900	18.6900	17.6500	17.9900	+2.800%	6,157	-1.278%
2025-04-29	17.1188	17.5000	17.0100	17.5000	0.000%	2,071	+1.486%
2025-04-28	17.5000	17.7250	17.5000	17.5000	0.000%	2,093	+1.486%
2025-04-25	17.5000	17.5000	17.5000	17.5000	0.000%	1,204	+1.486%
2025-04-24	17.4900	17.5000	17.4600	17.5000	+0.865%	1,289	+1.486%
2025-04-23	17.3500	17.3820	17.3500	17.3500	-0.857%	4,312	+2.363%
2025-04-22	17.5000	17.5193	17.5000	17.5000	-3.670%	3,962	+1.486%
2025-04-21	17.8903	18.1668	17.8000	18.1668	+2.003%	5,909	-2.239%
2025-04-17	17.8100	17.8100	17.8100	17.8100	+0.508%	190	-0.281%
2025-04-16	17.7000	17.7200	17.7000	17.7200	-0.169%	1,283	+0.226%
2025-04-14	17.6500	17.7500	17.6500	17.7500	-1.361%	2,212	+0.056%
2025-04-11	17.9950	17.9950	17.9950	17.9950	-0.028%	590	-1.306%
2025-04-10	17.8000	18.0000	17.8000	18.0000	+2.916%	2,603	-1.333%
2025-04-09	17.5300	17.5300	17.4900	17.4900	+0.517%	285	+1.544%
2025-04-08	17.4280	17.5000	17.2750	17.4000	+0.583%	1,997	+2.069%
2025-04-07	17.2600	17.2992	17.2600	17.2992	-0.293%	1,890	+2.664%
2025-04-04	17.3800	17.5074	16.1000	17.3500	-0.914%	9,540	+2.363%
2025-04-03	17.5000	17.5100	17.5000	17.5100	+0.057%	1,106	+1.428%
2025-04-01	17.5000	17.6272	17.5000	17.5000	0.000%	1,727	+1.486%
2025-03-31	17.2500	17.6000	17.2500	17.5000	+0.229%	1,803	+1.486%
2025-03-28	17.5160	17.5160	17.4500	17.4600	-0.114%	2,221	+1.718%
2025-03-27	17.5000	17.5000	17.4500	17.4800	+3.787%	2,021	+1.602%
2025-03-25	16.8422	16.8422	16.8422	16.8422	-2.562%	505	+5.449%
2025-03-24	17.6000	17.7000	17.2850	17.2850	-1.229%	2,738	+2.748%
2025-03-21	17.2500	17.9600	17.2500	17.5000	+0.865%	3,567	+1.486%
2025-03-17	17.4000	17.4000	17.3500	17.3500	-2.254%	352	+2.363%
2025-03-12	18.0000	18.0000	17.3550	17.7500	0.000%	4,511	+0.056%
2025-03-10	17.7467	17.7500	17.3500	17.7500	+4.720%	1,780	+0.056%
2025-03-07	16.9500	16.9500	16.9500	16.9500	0.000%	243	+4.779%
2025-03-06	16.9500	16.9500	16.9500	16.9500	-0.587%	134	+4.779%
2025-03-05	17.0500	17.0500	17.0500	17.0500	-0.872%	594	+4.164%
2025-02-28	17.2000	17.2000	17.2000	17.2000	0.000%	502	+3.256%
2025-02-25	17.2000	17.5010	17.2000	17.2000	+0.585%	915	+3.256%
2025-02-21	17.0800	17.1000	17.0800	17.1000	-4.947%	375	+3.860%
2025-02-20	17.9900	17.9900	17.9900	17.9900	+5.824%	724	-1.278%
2025-02-19	16.7000	17.0000	16.7000	17.0000	-5.548%	1,504	+4.471%
2025-02-18	17.9985	17.9985	17.9985	17.9985	+5.874%	707	-1.325%
2025-02-14	17.0090	17.0200	16.5200	17.0000	-1.506%	2,230	+4.471%
2025-02-13	17.5619	17.5619	16.5500	17.2600	+7.539%	680	+2.897%
2025-02-12	17.7000	19.0000	16.0500	16.0500	-8.962%	15,555	+10.654%
2025-02-11	17.3100	17.6300	17.3100	17.6300	-2.543%	513	+0.737%
2025-02-10	18.0899	18.0900	18.0899	18.0900	0.000%	319	-1.824%
2025-02-07	18.0900	18.0900	18.0900	18.0900	0.000%	257	-1.824%
2025-02-06	18.0900	18.0900	18.0900	18.0900	-0.276%	219	-1.824%
2025-02-05	17.3500	18.1400	17.3500	18.1400	+0.554%	488	-2.095%
2025-02-04	18.2400	18.2500	17.7200	18.0400	+1.235%	1,046	-1.552%
2025-02-03	17.2500	17.8200	17.2500	17.8200	+1.596%	2,203	-0.337%
2025-01-31	17.9150	17.9150	17.4900	17.5400	-2.556%	2,367	+1.254%
2025-01-30	18.5000	18.5000	17.3500	18.0000	+2.273%	2,237	-1.333%
2025-01-29	16.7001	18.3000	16.7001	17.6000	-1.401%	454	+0.909%
2025-01-28	17.8500	17.8500	17.8500	17.8500	-2.459%	336	-0.504%
2025-01-27	18.5000	18.5000	17.8917	18.3000	-0.543%	506	-2.951%
2025-01-24	18.0000	18.4000	17.9350	18.4000	+1.210%	1,035	-3.478%
2025-01-23	18.1800	18.1800	18.1800	18.1800	-0.109%	189	-2.310%
2025-01-22	17.9500	18.2000	17.9500	18.1999	+1.099%	2,199	-2.417%
2025-01-17	18.0800	18.1001	17.9600	18.0020	+0.852%	8,929	-1.344%
2025-01-16	18.0800	18.0800	17.8500	17.8500	+0.112%	908	-0.504%
2025-01-15	17.8300	17.8700	17.8300	17.8300	-3.569%	788	-0.393%
2025-01-14	17.8501	18.4900	17.8500	18.4900	+1.675%	852	-3.948%
2025-01-13	17.9000	18.1854	17.8700	18.1854	+0.140%	1,754	-2.339%
2025-01-08	18.4000	18.4000	18.1600	18.1600	+0.945%	599	-2.203%
2025-01-07	17.8600	18.0000	17.8500	17.9900	+0.897%	3,011	-1.278%
2025-01-06	18.0000	18.0000	17.8101	17.8300	-0.944%	736	-0.393%
2025-01-03	18.0000	18.0000	18.0000	18.0000	0.000%	846	-1.333%
2025-01-02	18.0000	18.0000	18.0000	18.0000	0.000%	1,019	-1.333%
2024-12-31	18.0000	18.0000	18.0000	18.0000	+0.983%	236	-1.333%
2024-12-30	17.8247	17.8247	17.8247	17.8247	+0.083%	126	-0.363%
2024-12-24	18.0000	18.0000	17.8100	17.8100	-1.330%	1,917	-0.281%
2024-12-23	18.0500	18.0500	18.0500	18.0500	-4.749%	1,489	-1.607%
2024-12-20	18.9500	18.9500	18.9500	18.9500	+6.640%	776	-6.280%
2024-12-19	17.7700	17.7700	17.7700	17.7700	-0.448%	279	-0.056%
2024-12-18	17.8750	18.0000	17.8256	17.8500	-2.192%	757	-0.504%
2024-12-17	18.2400	18.2500	18.2400	18.2500	-0.273%	705	-2.685%
2024-12-16	18.7900	18.9640	18.3000	18.3000	-0.260%	1,643	-2.951%
2024-12-13	17.5000	18.5120	17.5000	18.3477	+6.363%	7,543	-3.203%
2024-12-09	17.2000	17.2500	17.2000	17.2500	+0.291%	1,535	+2.957%
2024-12-05	16.9300	17.2000	16.9300	17.2000	+3.927%	417	+3.256%
2024-12-03	16.5500	16.5500	16.5500	16.5500	+3.373%	215	+7.311%
2024-11-29	16.0100	16.0100	16.0100	16.0100	0.000%	231	+10.931%
2024-11-22	16.0100	16.0100	16.0100	16.0100	-5.824%	225	+10.931%
2024-11-14	16.8697	17.0000	16.8697	17.0000	+1.493%	366	+4.471%
2024-11-08	16.7500	16.7500	16.7500	16.7500	+1.515%	687	+6.030%
2024-11-01	17.0000	17.1400	16.5000	16.5000	-2.770%	4,424	+7.636%
2024-10-31	16.9700	16.9700	16.9700	16.9700	+2.724%	140	+4.655%
2024-10-30	16.5300	17.0000	16.5000	16.5200	-4.009%	2,498	+7.506%
2024-10-28	16.5300	17.2100	16.5214	17.2100	+0.643%	4,307	+3.196%
2024-10-22	17.0100	17.1000	16.9612	17.1000	+0.588%	927	+3.860%
2024-10-18	17.0000	17.4800	16.9000	17.0001	-0.880%	8,837	+4.470%
2024-10-17	17.0900	17.2700	17.0000	17.1511	+0.889%	5,887	+3.550%
2024-10-09	17.0000	17.0000	17.0000	17.0000	-2.857%	385	+4.471%
2024-10-08	17.0000	17.5000	17.0000	17.5000	-1.420%	688	+1.486%
2024-10-07	17.6750	18.0000	17.6750	17.7520	+4.917%	4,801	+0.045%
2024-10-04	16.9200	16.9200	16.9200	16.9200	+2.211%	110	+4.965%
2024-10-02	17.2000	17.2000	16.5540	16.5540	-5.299%	3,116	+7.285%
2024-09-30	17.0600	17.4802	17.0300	17.4802	-2.888%	924	+1.601%
2024-09-20	17.0000	18.0000	17.0000	18.0000	+5.882%	3,440	-1.333%
2024-09-18	17.0000	17.0000	17.0000	17.0000	0.000%	766	+4.471%
2024-09-11	16.8600	17.0000	16.8600	17.0000	0.000%	470	+4.471%
2024-09-09	17.0000	17.0000	17.0000	17.0000	+0.830%	677	+4.471%
2024-09-05	17.4412	17.4412	16.8601	16.8601	+0.060%	620	+5.337%
2024-09-04	16.8500	16.8500	16.8500	16.8500	0.000%	434	+5.401%
2024-09-03	16.8500	16.8500	16.8500	16.8500	+0.238%	134	+5.401%
2024-08-28	16.8100	16.8100	16.8100	16.8100	-3.057%	173	+5.651%
2024-08-26	17.0000	17.3400	17.0000	17.3400	-3.452%	544	+2.422%
2024-08-21	17.3641	17.9800	17.3641	17.9600	-1.751%	613	-1.114%
2024-08-16	17.5946	18.2800	16.6100	18.2800	-1.082%	1,093	-2.845%
2024-08-15	18.4800	18.4800	18.4800	18.4800	+8.292%	114	-3.896%
2024-08-07	17.0650	17.0650	17.0650	17.0650	-4.771%	115	+4.073%
2024-08-02	18.5000	18.5000	17.7400	17.9200	-3.030%	1,334	-0.893%
2024-08-01	18.4800	18.4800	17.9308	18.4800	+9.992%	416	-3.896%
2024-07-31	17.3999	17.4000	16.7750	16.8012	+5.008%	1,951	+5.707%
2024-07-29	16.0000	16.0000	16.0000	16.0000	+1.952%	997	+11.000%
2024-07-23	15.6937	15.6937	15.6937	15.6937	-8.092%	328	+13.166%
2024-07-18	17.0755	17.0755	17.0755	17.0755	-1.893%	660	+4.009%
2024-07-17	18.0000	18.0500	17.4050	17.4050	+1.807%	426	+2.040%
2024-07-15	17.0961	17.0961	17.0961	17.0961	-5.311%	394	+3.883%
2024-07-12	18.0550	18.0550	18.0550	18.0550	-4.974%	228	-1.634%
2024-07-11	19.0000	19.0000	19.0000	19.0000	+11.765%	862	-6.526%
2024-07-10	17.0000	17.0000	17.0000	17.0000	+0.592%	255	+4.471%
2024-07-08	16.8900	16.9000	16.5750	16.9000	+4.000%	3,213	+5.089%
2024-07-02	16.2500	16.2500	16.2500	16.2500	0.000%	1,709	+9.292%
2024-06-21	16.2500	16.2500	16.2500	16.2500	-1.990%	796	+9.292%
2024-06-13	16.2500	16.5800	16.2500	16.5800	+2.031%	916	+7.117%
2024-06-12	16.2500	16.3591	16.2500	16.2500	0.000%	1,576	+9.292%
2024-06-07	16.2500	16.2500	16.2500	16.2500	0.000%	477	+9.292%
2024-06-05	16.0000	16.3000	16.0000	16.2500	-0.307%	1,150	+9.292%
2024-05-31	16.3000	16.3000	16.3000	16.3000	0.000%	920	+8.957%
2024-05-30	16.3000	16.3000	16.3000	16.3000	+0.431%	180	+8.957%
2024-05-22	16.2400	16.2400	16.2300	16.2300	+1.121%	457	+9.427%
2024-05-16	16.0000	16.0500	16.0000	16.0500	-5.588%	1,882	+10.654%
2024-05-15	16.6900	17.0000	16.6900	17.0000	+1.796%	1,699	+4.471%
2024-05-10	17.0000	17.0000	16.7000	16.7000	-1.475%	662	+6.347%
2024-05-09	16.8500	16.9500	16.8500	16.9500	+1.802%	505	+4.779%
2024-05-07	16.6500	16.6500	16.6500	16.6500	-0.893%	220	+6.667%
2024-05-06	16.7694	16.8000	16.7694	16.8000	-1.176%	420	+5.714%
2024-04-29	16.6000	17.0000	16.6000	17.0000	+1.307%	513	+4.471%
2024-04-26	16.7807	16.7807	16.7807	16.7807	+1.886%	258	+5.836%
2024-04-24	16.4700	16.4700	16.4700	16.4700	-3.087%	139	+7.832%
2024-04-22	17.0000	17.0000	16.9900	16.9947	+3.203%	936	+4.503%
2024-04-17	16.4673	16.4673	16.4673	16.4673	-3.134%	219	+7.850%
2024-04-09	16.9000	17.0000	16.9000	17.0000	0.000%	897	+4.471%
2024-04-04	17.0000	17.0000	17.0000	17.0000	+1.796%	272	+4.471%
2024-04-02	16.7000	16.7000	16.7000	16.7000	-0.239%	540	+6.347%
2024-03-22	16.7400	16.7400	16.7000	16.7400	-1.457%	868	+6.093%
2024-03-21	16.7500	17.8200	16.7500	16.9875	+11.393%	1,252	+4.547%
2024-03-20	16.9500	16.9500	15.2500	15.2500	-7.576%	4,251	+16.459%
2024-03-18	16.5000	16.5000	16.5000	16.5000	0.000%	1,163	+7.636%
2024-03-15	16.5000	16.5000	16.5000	16.5000	0.000%	2,744	+7.636%
2024-03-14	16.0500	16.5000	16.0500	16.5000	+2.484%	3,397	+7.636%
2024-03-06	16.1002	16.1002	16.1000	16.1000	0.000%	523	+10.311%
2024-03-01	16.0900	16.1000	16.0900	16.1000	-0.617%	575	+10.311%
2024-02-29	15.6104	16.1999	15.0000	16.1999	+7.999%	3,516	+9.630%
2024-02-28	15.0000	15.0000	15.0000	15.0000	+1.695%	223	+18.400%
2024-02-22	16.5000	16.5000	14.7500	14.7500	-14.443%	3,012	+20.407%
2024-02-21	14.8999	17.2400	14.8900	17.2400	+18.163%	2,120	+3.016%
2024-02-20	14.2516	14.5900	14.0500	14.5900	+3.843%	2,740	+21.727%
2024-02-15	14.3187	14.3187	14.0500	14.0500	-3.701%	2,011	+26.406%
2024-02-14	14.5900	14.5900	14.5900	14.5900	+0.206%	576	+21.727%
2024-02-13	14.5600	14.5600	14.5600	14.5600	+4.074%	100	+21.978%
2024-02-05	14.0000	14.0000	13.9900	13.9900	-0.072%	551	+26.948%
2024-01-30	14.1130	14.1130	14.0001	14.0001	-2.564%	577	+26.856%
2024-01-29	13.9900	14.3685	13.9900	14.3685	+2.706%	583	+23.604%
2024-01-25	13.8000	13.9900	13.8000	13.9900	-0.071%	414	+26.948%
2024-01-24	14.0000	14.0400	14.0000	14.0000	-4.632%	1,373	+26.857%
2024-01-19	14.6800	14.6800	14.6800	14.6800	+5.840%	215	+20.981%
2024-01-18	13.8600	13.9000	13.8600	13.8700	+0.434%	723	+28.046%
2024-01-16	13.7600	13.8400	13.7600	13.8100	-6.118%	1,651	+28.602%
2024-01-11	13.5500	14.7200	13.5500	14.7100	+1.169%	1,022	+20.734%
2024-01-10	13.5100	15.2900	13.5100	14.5400	+4.982%	5,983	+22.146%
2024-01-05	13.3000	13.8500	13.3000	13.8500	+4.371%	5,008	+28.231%
2024-01-04	13.1100	13.7500	13.1100	13.2700	-0.970%	2,375	+33.836%
2023-12-29	12.9000	13.7499	12.9000	13.4000	+2.212%	2,125	+32.537%
2023-12-28	13.5200	13.5500	13.1100	13.1100	-3.247%	1,866	+35.469%
2023-12-27	13.5500	13.7900	13.5500	13.5500	+4.836%	1,184	+31.070%
2023-12-19	12.8000	13.0000	12.8000	12.9250	-0.469%	737	+37.408%
2023-12-18	12.9859	12.9859	12.9859	12.9859	+6.007%	332	+36.764%
2023-12-15	13.0600	13.1000	12.2500	12.2500	-12.437%	8,837	+44.980%
2023-12-14	13.9900	13.9900	13.9900	13.9900	0.000%	215	+26.948%
2023-12-13	13.5000	13.9900	13.5000	13.9900	+1.745%	826	+26.948%
2023-12-12	13.4980	13.9900	13.4980	13.7500	+5.769%	2,457	+29.164%
2023-12-06	13.3000	13.3000	13.0000	13.0000	0.000%	595	+36.615%
2023-12-05	13.0000	13.0000	13.0000	13.0000	+2.767%	850	+36.615%
2023-12-04	12.0300	13.0000	12.0300	12.6500	-2.692%	2,023	+40.395%
2023-11-30	13.0000	13.0000	12.0202	12.9999	+0.231%	5,532	+36.616%
2023-11-29	12.4508	12.9800	12.4400	12.9700	+3.843%	4,559	+36.931%
2023-11-28	12.3500	12.4900	12.3500	12.4900	+2.377%	6,526	+42.194%
2023-11-27	12.3900	12.4000	12.2000	12.2000	+0.164%	3,499	+45.574%
2023-11-24	12.1800	12.1800	12.1800	12.1800	+0.744%	615	+45.813%
2023-11-22	12.0900	12.0900	12.0900	12.0900	-1.700%	208	+46.898%
2023-11-21	11.6600	12.2991	11.6600	12.2991	+3.094%	814	+44.401%
2023-11-20	11.6600	11.9900	11.6600	11.9300	+0.252%	685	+48.868%
2023-11-17	12.3800	12.3800	11.9000	11.9000	-0.833%	1,131	+49.244%
2023-11-16	12.1950	12.3900	12.0000	12.0000	-0.415%	3,963	+48.000%
2023-11-15	12.1950	12.1950	12.0500	12.0500	-1.391%	2,143	+47.386%
2023-11-14	11.8250	12.6400	11.6600	12.2200	+4.893%	20,732	+45.336%
2023-11-13	11.6500	11.6500	11.6500	11.6500	-0.851%	204	+52.446%
2023-11-10	11.9900	11.9900	11.6500	11.7500	-2.002%	2,666	+51.149%
2023-11-09	12.2000	12.2000	11.9900	11.9900	-1.722%	2,241	+48.123%
2023-11-08	12.2000	12.4500	12.1000	12.2001	+1.078%	4,133	+45.573%
2023-11-07	12.4400	12.4400	12.0700	12.0700	-1.389%	11,503	+47.142%
2023-11-06	11.9700	12.3500	11.6200	12.2400	+2.262%	15,586	+45.098%
2023-11-03	11.7800	11.9693	11.7800	11.9693	+3.184%	1,178	+48.380%
2023-11-02	11.6000	11.7920	11.6000	11.6000	0.000%	3,530	+53.103%
2023-10-31	11.6000	11.6000	11.6000	11.6000	-1.528%	406	+53.103%
2023-10-25	11.7799	11.7800	11.7799	11.7800	-0.169%	640	+50.764%
2023-10-24	11.7600	11.9998	11.7301	11.8000	+0.941%	7,619	+50.508%
2023-10-23	11.7100	11.7200	11.6000	11.6900	-0.511%	1,475	+51.925%
2023-10-20	11.7500	11.9700	11.7497	11.7500	+2.174%	6,257	+51.149%
2023-10-19	11.5000	11.5000	11.5000	11.5000	0.000%	934	+54.435%
2023-10-18	11.4900	11.5000	11.4900	11.5000	+1.500%	935	+54.435%
2023-10-17	11.1500	11.9500	11.0869	11.3300	+1.614%	12,049	+56.752%
2023-10-16	11.1500	11.1500	11.1500	11.1500	0.000%	121	+59.283%
2023-10-10	11.1500	11.1500	11.1500	11.1500	0.000%	270	+59.283%
2023-10-05	11.1500	11.1500	11.1500	11.1500	-1.240%	228	+59.283%
2023-10-03	11.2999	11.2999	11.2900	11.2900	+1.256%	582	+57.307%
2023-09-29	11.3700	11.3900	11.1500	11.1500	-1.762%	1,979	+59.283%
2023-09-28	11.3500	11.3500	11.3500	11.3500	0.000%	289	+56.476%
2023-09-26	11.3500	11.3500	11.3500	11.3500	-0.439%	265	+56.476%
2023-09-25	11.7500	11.7500	11.4000	11.4000	-0.088%	486	+55.789%
2023-09-22	11.4100	11.4100	11.4100	11.4100	+1.332%	552	+55.653%
2023-09-20	11.2700	11.2700	11.2600	11.2600	-5.853%	212	+57.726%
2023-09-19	11.9600	11.9600	11.9600	11.9600	+6.311%	190	+48.495%
2023-09-18	11.2500	11.2527	11.2500	11.2500	-6.015%	1,104	+57.867%
2023-09-15	11.9700	11.9700	11.9700	11.9700	+3.636%	293	+48.371%
2023-09-14	11.7300	11.8730	11.5500	11.5500	-6.342%	1,610	+53.766%
2023-09-13	12.3321	12.3321	12.3321	12.3321	+2.507%	506	+44.014%
2023-09-12	12.0400	12.0400	11.8500	12.0305	+2.300%	1,247	+47.625%
2023-09-07	11.7600	11.7600	11.7600	11.7600	-4.390%	22	+51.020%
2023-09-05	12.3000	12.3000	12.3000	12.3000	+2.523%	145	+44.390%
2023-09-01	12.2300	12.2300	11.8000	11.9973	-1.661%	932	+48.033%
2023-08-31	12.2000	12.2000	12.2000	12.2000	+2.521%	186	+45.574%
2023-08-30	11.9000	11.9000	11.9000	11.9000	0.000%	544	+49.244%
2023-08-29	12.2501	12.2501	11.9000	11.9000	-5.179%	792	+49.244%
2023-08-28	12.5500	12.5500	12.5500	12.5500	+6.356%	194	+41.514%
2023-08-25	11.7100	11.8000	11.7100	11.8000	+0.597%	289	+50.508%
2023-08-24	11.7300	11.7300	11.7300	11.7300	-1.923%	53	+51.407%
2023-08-23	12.0000	12.2500	11.5500	11.9600	-0.333%	3,893	+48.495%
2023-08-17	12.0000	12.0000	12.0000	12.0000	-2.041%	477	+48.000%
2023-08-16	11.8800	12.2500	11.8800	12.2500	0.000%	908	+44.980%
2023-08-15	12.2500	12.2500	12.2500	12.2500	+0.082%	633	+44.980%
2023-08-14	12.2900	12.2900	12.2300	12.2400	-5.116%	1,331	+45.098%
2023-08-09	12.4000	12.9000	12.4000	12.8999	+5.391%	1,359	+37.675%
2023-08-03	12.2400	12.2400	12.2400	12.2400	-0.407%	430	+45.098%
2023-08-02	12.2900	12.2900	12.2900	12.2900	+4.418%	500	+44.508%
2023-08-01	11.8000	11.8000	11.7700	11.7700	+0.170%	848	+50.892%
2023-07-31	11.7500	11.7500	11.7500	11.7500	-0.170%	773	+51.149%
2023-07-28	11.7700	11.7700	11.7700	11.7700	-3.525%	202	+50.892%
2023-07-25	12.2000	12.2000	12.2000	12.2000	0.000%	188	+45.574%
2023-07-24	12.3300	12.3300	12.2000	12.2000	+3.478%	1,715	+45.574%
2023-07-19	12.2100	12.2100	11.7900	11.7900	-0.085%	833	+50.636%
2023-07-18	12.4800	12.5800	11.8000	11.8000	+0.597%	1,828	+50.508%
2023-07-17	12.2200	12.7400	11.7300	11.7300	+0.600%	6,979	+51.407%
2023-07-14	12.0000	12.2900	11.6500	11.6600	0.000%	3,508	+52.316%
2023-07-13	11.7000	11.7000	11.6200	11.6600	+0.258%	996	+52.316%
2023-07-12	11.6300	11.6300	11.6300	11.6300	+0.107%	328	+52.709%
2023-07-11	11.9400	11.9400	11.5200	11.6176	-5.778%	7,653	+52.872%
2023-07-10	12.3700	12.3700	11.6200	12.3300	-3.218%	2,676	+44.039%
2023-07-07	11.7800	13.3900	11.6400	12.7400	+11.266%	5,785	+39.403%
2023-07-06	11.4500	11.4500	11.4500	11.4500	+3.060%	469	+55.109%
2023-07-05	11.5200	12.1200	11.0850	11.1100	-3.223%	3,737	+59.856%
2023-06-30	11.2500	11.6400	11.0300	11.4800	+1.683%	9,901	+54.704%
2023-06-29	11.2600	11.6800	10.8100	11.2900	+1.506%	6,553	+57.307%
2023-06-28	11.1225	11.1225	11.1225	11.1225	+1.726%	120	+59.676%
2023-06-26	10.9338	10.9338	10.8100	10.9338	+1.239%	1,413	+62.432%
2023-06-16	11.1100	11.1100	10.8000	10.8000	-2.790%	1,041	+64.444%
2023-06-09	11.1100	11.1100	11.1100	11.1100	+1.000%	157	+59.856%
2023-05-17	11.0500	11.0500	11.0000	11.0000	0.000%	408	+61.455%
2023-05-09	11.0000	11.0000	11.0000	11.0000	+1.852%	395	+61.455%
2023-05-05	10.8000	10.8000	10.8000	10.8000	+0.465%	199	+64.444%
2023-05-02	10.7500	10.7500	10.7500	10.7500	-0.463%	458	+65.209%
2023-05-01	10.8100	10.8100	10.8000	10.8000	-4.852%	1,007	+64.444%
2023-04-26	11.3507	11.3507	11.3507	11.3507	+3.094%	397	+56.466%
2023-04-17	11.0200	11.0200	11.0100	11.0100	+2.228%	432	+61.308%
2023-04-13	10.7700	10.7700	10.7700	10.7700	-1.238%	297	+64.903%
2023-04-03	10.9700	11.0499	10.7600	10.9050	-4.177%	2,688	+62.861%
2023-03-29	11.3803	11.3803	11.3803	11.3803	-2.732%	613	+56.059%
2023-03-28	11.7000	11.7000	11.7000	11.7000	+9.551%	1,357	+51.795%
2023-03-20	10.8100	10.8100	10.6800	10.6800	+0.945%	634	+66.292%
2023-03-17	10.6600	10.7000	10.5800	10.5800	-4.707%	1,078	+67.864%
2023-03-15	11.1200	11.1200	11.0200	11.1026	-0.156%	2,678	+59.963%
2023-03-14	11.1200	11.1200	11.1200	11.1200	0.000%	293	+59.712%
2023-03-13	11.1200	11.1200	11.1200	11.1200	-4.195%	179	+59.712%
2023-02-28	11.6069	11.6069	11.6069	11.6069	-2.463%	340	+53.012%
2023-02-23	11.4400	11.9000	10.8300	11.9000	+4.021%	2,067	+49.244%
2023-02-21	11.4400	11.4400	11.4400	11.4400	-3.866%	564	+55.245%
2023-02-13	11.8500	12.0000	11.8500	11.9000	+3.388%	491	+49.244%
2023-02-10	11.5100	11.5100	11.5100	11.5100	-4.083%	207	+54.301%
2023-02-02	12.0600	12.0600	12.0000	12.0000	+1.695%	258	+48.000%
2023-02-01	11.4200	11.8000	11.4200	11.8000	-4.762%	383	+50.508%
2023-01-25	12.0000	12.4000	11.9000	12.3900	+6.810%	1,351	+43.341%
2023-01-20	11.6000	11.6000	11.6000	11.6000	-1.277%	366	+53.103%
2023-01-13	11.7500	11.7500	11.7500	11.7500	-1.674%	135	+51.149%
2023-01-11	11.9500	11.9500	11.9500	11.9500	+3.017%	236	+48.619%
2023-01-10	11.6000	11.6000	11.6000	11.6000	+0.782%	136	+53.103%
2023-01-06	11.7500	11.7500	11.5100	11.5100	+0.700%	390	+54.301%
2023-01-04	11.4300	11.5000	11.4000	11.4300	-4.829%	1,529	+55.381%
2022-12-29	12.0100	12.0100	12.0100	12.0100	-6.663%	316	+47.877%
2022-12-27	12.8800	12.8800	12.8673	12.8673	+3.103%	557	+38.024%
2022-12-23	12.4800	12.4800	12.4800	12.4800	+4.000%	161	+42.308%
2022-12-09	12.4500	12.4500	12.0000	12.0000	+3.538%	2,275	+48.000%
2022-12-08	11.5900	11.5900	11.5900	11.5900	+2.115%	184	+53.236%
2022-12-07	11.3500	11.3500	11.3500	11.3500	-1.390%	193	+56.476%
2022-12-06	11.5100	11.5100	11.5100	11.5100	-4.243%	477	+54.301%
2022-11-28	12.0200	12.0200	12.0200	12.0200	+3.442%	208	+47.754%
2022-11-11	11.6200	11.6200	11.6200	11.6200	-0.086%	533	+52.840%
2022-11-10	11.6300	11.6300	11.6300	11.6300	-0.086%	578	+52.709%
2022-11-08	11.6200	11.6400	11.6200	11.6400	-3.000%	543	+52.577%
2022-11-07	11.7079	12.0000	11.7000	12.0000	-0.415%	1,014	+48.000%
2022-11-03	12.0473	12.0500	12.0473	12.0500	+0.668%	347	+47.386%
2022-11-02	11.9700	11.9700	11.9700	11.9700	+3.012%	589	+48.371%
2022-11-01	11.8300	11.8300	11.6200	11.6200	-4.754%	1,160	+52.840%
2022-10-27	12.1000	12.7000	12.1000	12.2000	+4.184%	570	+45.574%
2022-10-26	13.0000	13.0000	11.7100	11.7100	-4.642%	1,452	+51.665%
2022-10-21	12.2800	12.2800	12.2800	12.2800	+1.488%	146	+44.625%
2022-10-20	12.5000	12.5000	12.1000	12.1000	+0.415%	876	+46.777%
2022-10-19	12.5000	12.5000	12.0011	12.0500	-3.600%	935	+47.386%
2022-10-18	12.5100	13.0000	12.4900	12.5000	-1.884%	2,218	+42.080%
2022-10-12	12.3100	12.7500	12.3100	12.7400	+1.111%	1,378	+39.403%
2022-10-11	12.6000	12.6000	12.6000	12.6000	+1.205%	447	+40.952%
2022-10-10	12.2400	12.4900	12.2400	12.4500	-0.405%	998	+42.651%
2022-10-07	13.0000	13.0000	12.3500	12.5006	-0.789%	3,003	+42.073%
2022-10-05	12.7000	12.9000	12.0000	12.6000	+4.572%	2,925	+40.952%
2022-10-04	12.9100	12.9100	12.0491	12.0491	-4.372%	1,119	+47.397%

.dark-mode .Lhn8pB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lhn8pB{ color: #333333; background-color: white; border: 2px solid #333333; }IORIncome Opportunity Realty Investors, Inc.stock NYSEAMERICAN

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN