Dark

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN

At Close

Aug 17, 2026

20.02USD+1.624%(+0.32)2,597

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-19.70)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
2026-08-17	20.0000	20.0200	20.0000	20.0200	+1.624%	2,597	0.000%
2026-08-14	19.6900	19.7000	19.6900	19.7000	-0.455%	1,830	+1.624%
2026-08-13	19.7900	19.7900	19.7900	19.7900	-4.627%	1	+1.162%
2026-08-05	19.9200	20.7500	19.7100	20.7500	-2.564%	857	-3.518%
2026-07-24	21.2961	21.2961	21.2961	21.2961	-0.948%	228	-5.992%
2026-07-22	21.5500	21.5500	20.5000	21.5000	+3.614%	2,606	-6.884%
2026-07-21	20.5000	20.7500	20.5000	20.7500	+0.000%	1,298	-3.518%
2026-07-20	19.4950	20.7500	19.4950	20.7499	+0.009%	2,249	-3.518%
2026-07-17	20.3000	20.7480	19.5000	20.7480	+1.956%	3,617	-3.509%
2026-07-16	20.0000	20.7499	20.0000	20.3500	+3.827%	5,019	-1.622%
2026-07-15	19.6000	19.6000	19.6000	19.6000	+2.004%	260	+2.143%
2026-07-14	18.9200	19.2150	18.3000	19.2150	+0.497%	6,577	+4.189%
2026-07-13	18.9980	19.1200	18.9700	19.1200	+5.928%	2,823	+4.707%
2026-07-09	18.0500	18.0500	18.0500	18.0500	-1.902%	4	+10.914%
2026-07-08	18.4000	18.4000	18.4000	18.4000	-0.809%	138	+8.804%
2026-06-30	18.5500	18.5500	18.5500	18.5500	+0.597%	40	+7.925%
2026-06-29	18.2500	18.4400	18.2500	18.4400	+1.041%	1,150	+8.568%
2026-06-25	18.2500	18.2500	18.2500	18.2500	+2.017%	254	+9.699%
2026-06-24	18.2500	18.2500	17.8892	17.8892	-0.891%	493	+11.911%
2026-06-23	17.9000	18.0500	17.8500	18.0500	+1.404%	8,350	+10.914%
2026-06-22	17.8000	17.8000	17.5100	17.8000	0.000%	10,277	+12.472%
2026-06-18	18.0000	18.0000	17.8000	17.8000	-0.140%	356	+12.472%
2026-06-17	18.0000	18.0000	17.6500	17.8250	+0.140%	1,563	+12.314%
2026-06-16	17.5000	17.8500	17.5000	17.8000	-0.821%	7,741	+12.472%
2026-06-15	17.8300	17.9474	17.5000	17.9474	+0.546%	2,226	+11.548%
2026-06-12	18.0000	18.2500	17.8301	17.8500	-0.723%	2,668	+12.157%
2026-06-11	17.4000	18.0000	17.4000	17.9800	+3.931%	13,072	+11.346%
2026-06-10	17.3000	17.3000	17.3000	17.3000	-2.535%	153	+15.723%
2026-06-09	17.4900	17.9373	16.6100	17.7500	+1.429%	4,963	+12.789%
2026-06-08	17.5000	17.5000	17.5000	17.5000	-1.685%	2,067	+14.400%
2026-06-05	17.8500	17.8501	17.7900	17.8000	-1.111%	4,271	+12.472%
2026-05-29	18.6500	18.6500	18.0000	18.0000	+0.840%	1,422	+11.222%
2026-05-26	16.8500	17.9000	16.8500	17.8500	-0.279%	2,696	+12.157%
2026-05-22	17.9000	17.9000	17.9000	17.9000	-0.279%	159	+11.844%
2026-05-21	17.9200	18.1325	17.9100	17.9500	+0.504%	6,412	+11.532%
2026-05-20	17.7500	17.8600	17.7500	17.8600	-0.778%	942	+12.094%
2026-05-19	18.0000	18.0000	18.0000	18.0000	-3.382%	346	+11.222%
2026-05-13	18.6300	18.6300	18.6300	18.6300	+3.500%	5	+7.461%
2026-05-07	17.8600	18.0000	17.8600	18.0000	-0.826%	3,031	+11.222%
2026-05-06	18.1500	18.1500	18.1500	18.1500	+1.227%	324	+10.303%
2026-05-05	17.8700	17.9501	17.8700	17.9300	-3.861%	7,547	+11.656%
2026-04-27	18.6500	18.6500	18.6500	18.6500	+4.190%	1	+7.346%
2026-04-24	17.9000	17.9000	17.9000	17.9000	-0.886%	1,008	+11.844%
2026-04-22	17.9000	18.0600	17.9000	18.0600	+0.395%	1,687	+10.853%
2026-04-21	18.0000	18.0000	17.9500	17.9890	-1.457%	2,804	+11.290%
2026-04-08	17.8600	18.2550	17.8600	18.2550	-0.463%	1,198	+9.669%
2026-03-31	18.0000	18.3400	18.0000	18.3400	+1.889%	789	+9.160%
2026-03-30	18.0000	18.0000	18.0000	18.0000	-0.056%	137	+11.222%
2026-03-27	18.0100	18.0100	18.0100	18.0100	-0.001%	480	+11.160%
2026-03-25	18.0101	18.0101	18.0101	18.0101	+0.001%	501	+11.160%
2026-03-20	18.0200	18.0200	18.0100	18.0100	-3.947%	1,348	+11.160%
2026-03-19	18.7500	18.7500	18.7500	18.7500	-1.055%	218	+6.773%
2026-03-18	18.9500	18.9500	18.9499	18.9499	+7.915%	1,169	+5.647%
2026-03-11	17.5600	17.5600	17.5600	17.5600	-7.579%	464	+14.009%
2026-03-10	18.0500	19.0000	18.0000	19.0000	+4.224%	2,046	+5.368%
2026-03-09	18.2300	18.2300	18.2300	18.2300	-3.545%	299	+9.819%
2026-03-05	19.4800	19.4800	18.9000	18.9000	+0.532%	562	+5.926%
2026-02-20	18.8000	18.8000	18.8000	18.8000	-1.571%	902	+6.489%
2026-02-19	18.0200	19.1000	18.0200	19.1000	-1.900%	21,531	+4.817%
2026-02-18	17.8900	19.4700	17.8900	19.4700	+0.620%	1,670	+2.825%
2026-02-17	19.3500	19.3500	19.3500	19.3500	+7.500%	100	+3.463%
2026-02-13	18.0000	18.0000	18.0000	18.0000	0.000%	731	+11.222%
2026-01-23	18.0000	18.0000	18.0000	18.0000	-1.639%	164	+11.222%
2026-01-22	18.3000	18.3920	18.3000	18.3000	+1.667%	756	+9.399%
2026-01-07	18.0000	18.0000	18.0000	18.0000	0.000%	398	+11.222%
2026-01-05	18.0100	18.0100	18.0000	18.0000	+2.564%	524	+11.222%
2025-12-19	17.9900	19.4700	17.5500	17.5500	-9.861%	1,854	+14.074%
2025-12-17	19.4700	19.4700	19.4700	19.4700	+6.088%	157	+2.825%
2025-12-16	18.7600	18.7765	18.1800	18.3527	-1.594%	1,524	+9.085%
2025-12-12	18.6500	18.6500	18.6500	18.6500	+0.269%	206	+7.346%
2025-12-10	17.8500	18.6000	17.5001	18.6000	-2.618%	880	+7.634%
2025-12-09	18.4400	19.1000	18.4400	19.1000	+7.003%	553	+4.817%
2025-12-03	18.5449	18.5449	17.8500	17.8500	+0.281%	226	+12.157%
2025-12-01	17.8000	17.8000	17.8000	17.8000	-0.559%	1,554	+12.472%
2025-11-24	18.0105	18.0105	17.9000	17.9000	-3.763%	618	+11.844%
2025-11-19	18.6000	18.6000	18.6000	18.6000	-0.439%	2	+7.634%
2025-11-18	18.6820	18.6820	18.6820	18.6820	+3.501%	632	+7.162%
2025-11-17	18.0500	18.0501	18.0500	18.0500	-3.476%	1,089	+10.914%
2025-11-11	18.1000	19.1000	18.0500	18.7000	-1.962%	13,381	+7.059%
2025-11-10	18.0000	19.0743	18.0000	19.0743	+7.158%	1,457	+4.958%
2025-10-28	17.8000	17.8001	17.8000	17.8001	-2.197%	321	+12.471%
2025-10-22	18.0000	18.2499	18.0000	18.2000	+2.477%	1,105	+10.000%
2025-10-10	17.7600	17.7600	17.7600	17.7600	+0.056%	350	+12.725%
2025-10-07	17.7500	17.7500	17.7500	17.7500	-1.334%	173	+12.789%
2025-09-24	18.0000	18.0000	17.9900	17.9900	-5.316%	278	+11.284%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+6.982%	408	+5.368%
2025-09-17	17.7600	17.7600	17.7600	17.7600	-1.388%	137	+12.725%
2025-09-16	18.0100	18.0100	18.0100	18.0100	+1.465%	237	+11.160%
2025-09-15	17.7500	17.7500	17.7500	17.7500	-1.389%	272	+12.789%
2025-09-12	18.0000	18.0000	18.0000	18.0000	+0.503%	308	+11.222%
2025-09-10	17.9000	17.9100	17.9000	17.9100	-0.056%	417	+11.781%
2025-09-09	17.9200	17.9200	17.9200	17.9200	-1.484%	3	+11.719%
2025-09-08	18.1900	18.1900	18.1900	18.1900	-0.055%	1	+10.060%
2025-09-04	18.0100	18.2000	18.0100	18.2000	0.000%	563	+10.000%
2025-09-02	18.2000	18.2000	18.2000	18.2000	0.000%	451	+10.000%
2025-08-27	18.1900	18.2000	18.1900	18.2000	+0.999%	527	+10.000%
2025-08-25	18.0200	18.0200	18.0200	18.0200	-0.989%	1	+11.099%
2025-08-21	18.2900	18.2900	18.2000	18.2000	-0.682%	1,475	+10.000%
2025-08-19	18.3250	18.3250	18.3250	18.3250	-1.900%	195	+9.250%
2025-08-06	18.0200	18.6800	18.0200	18.6800	-1.059%	316	+7.173%
2025-08-04	18.8800	18.8800	18.8800	18.8800	+0.963%	1,116	+6.038%
2025-08-01	18.0200	18.7000	18.0200	18.7000	0.000%	1,437	+7.059%
2025-07-31	18.2600	18.7000	18.0100	18.7000	+1.052%	755	+7.059%
2025-07-30	18.5054	18.5054	18.5054	18.5054	+0.355%	610	+8.185%
2025-07-29	18.2100	18.4400	17.9100	18.4400	-1.073%	1,017	+8.568%
2025-07-21	18.6400	18.6400	18.6400	18.6400	+0.757%	212	+7.403%
2025-07-17	18.5000	18.5000	18.5000	18.5000	-2.065%	356	+8.216%
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	+6.489%
2025-07-11	19.6900	19.6900	18.6900	19.4800	+3.949%	1,951	+2.772%
2025-07-10	18.4000	18.8000	18.4000	18.7400	+4.692%	4,099	+6.830%
2025-07-07	17.9001	17.9001	17.9001	17.9001	-5.540%	284	+11.843%
2025-07-01	18.9500	18.9500	18.9500	18.9500	+0.265%	470	+5.646%
2025-06-24	18.9000	18.9000	18.9000	18.9000	+2.162%	770	+5.926%
2025-06-23	18.5000	18.5100	18.5000	18.5000	+0.434%	701	+8.216%
2025-06-20	18.6900	19.3000	18.4200	18.4200	+0.436%	1,268	+8.686%
2025-06-17	18.3400	18.3400	18.3400	18.3400	+1.326%	227	+9.160%
2025-06-12	18.1000	18.1000	18.1000	18.1000	+0.836%	514	+10.608%
2025-06-11	17.9500	17.9500	17.9500	17.9500	-2.446%	225	+11.532%
2025-06-06	18.1000	18.4000	18.1000	18.4000	-0.217%	459	+8.804%
2025-06-05	18.2900	18.4400	18.2600	18.4400	-0.108%	1,061	+8.568%
2025-06-04	17.9100	19.0000	17.9100	18.4600	-0.162%	1,748	+8.451%
2025-05-30	18.4900	18.4900	18.4900	18.4900	+0.271%	512	+8.275%
2025-05-29	18.2000	18.4400	18.0500	18.4400	-0.054%	1,253	+8.568%
2025-05-22	18.5400	18.5400	18.2500	18.4500	-0.806%	543	+8.509%
2025-05-21	18.2100	18.6000	18.2100	18.6000	+3.563%	704	+7.634%
2025-05-20	17.8787	18.0000	17.8000	17.9600	-3.337%	1,468	+11.470%
2025-05-19	18.5800	18.5800	18.5800	18.5800	+1.033%	1	+7.750%
2025-05-14	18.4000	18.5800	17.5600	18.3900	-0.271%	8,701	+8.864%
2025-05-13	18.6000	18.9000	18.0000	18.4400	-0.860%	4,090	+8.568%
2025-05-12	18.0500	18.7000	18.0300	18.6000	+4.494%	4,279	+7.634%
2025-05-07	17.8197	18.1400	17.8000	17.8000	-2.187%	3,626	+12.472%
2025-05-02	18.1980	18.1980	18.1980	18.1980	+1.156%	104	+10.012%
2025-05-01	17.6900	18.6900	17.6500	17.9900	+2.800%	6,157	+11.284%
2025-04-29	17.1188	17.5000	17.0100	17.5000	0.000%	2,071	+14.400%
2025-04-28	17.5000	17.7250	17.5000	17.5000	0.000%	2,093	+14.400%
2025-04-25	17.5000	17.5000	17.5000	17.5000	0.000%	1,204	+14.400%
2025-04-24	17.4900	17.5000	17.4600	17.5000	+0.865%	1,289	+14.400%
2025-04-23	17.3500	17.3820	17.3500	17.3500	-0.857%	4,312	+15.389%
2025-04-22	17.5000	17.5193	17.5000	17.5000	-3.670%	3,962	+14.400%
2025-04-21	17.8903	18.1668	17.8000	18.1668	+2.003%	5,909	+10.201%
2025-04-17	17.8100	17.8100	17.8100	17.8100	+0.508%	190	+12.409%
2025-04-16	17.7000	17.7200	17.7000	17.7200	-0.169%	1,283	+12.980%
2025-04-14	17.6500	17.7500	17.6500	17.7500	-1.361%	2,212	+12.789%
2025-04-11	17.9950	17.9950	17.9950	17.9950	-0.028%	590	+11.253%
2025-04-10	17.8000	18.0000	17.8000	18.0000	+2.916%	2,603	+11.222%
2025-04-09	17.5300	17.5300	17.4900	17.4900	+0.517%	285	+14.465%
2025-04-08	17.4280	17.5000	17.2750	17.4000	+0.583%	1,997	+15.057%
2025-04-07	17.2600	17.2992	17.2600	17.2992	-0.293%	1,890	+15.728%
2025-04-04	17.3800	17.5074	16.1000	17.3500	-0.914%	9,540	+15.389%
2025-04-03	17.5000	17.5100	17.5000	17.5100	+0.057%	1,106	+14.335%
2025-04-01	17.5000	17.6272	17.5000	17.5000	0.000%	1,727	+14.400%
2025-03-31	17.2500	17.6000	17.2500	17.5000	+0.229%	1,803	+14.400%
2025-03-28	17.5160	17.5160	17.4500	17.4600	-0.114%	2,221	+14.662%
2025-03-27	17.5000	17.5000	17.4500	17.4800	+3.787%	2,021	+14.531%
2025-03-25	16.8422	16.8422	16.8422	16.8422	-2.562%	505	+18.868%
2025-03-24	17.6000	17.7000	17.2850	17.2850	-1.229%	2,738	+15.823%
2025-03-21	17.2500	17.9600	17.2500	17.5000	+0.865%	3,567	+14.400%
2025-03-17	17.4000	17.4000	17.3500	17.3500	-2.254%	352	+15.389%
2025-03-12	18.0000	18.0000	17.3550	17.7500	0.000%	4,511	+12.789%
2025-03-10	17.7467	17.7500	17.3500	17.7500	+4.720%	1,780	+12.789%
2025-03-07	16.9500	16.9500	16.9500	16.9500	0.000%	243	+18.112%
2025-03-06	16.9500	16.9500	16.9500	16.9500	-0.587%	134	+18.112%
2025-03-05	17.0500	17.0500	17.0500	17.0500	-0.872%	594	+17.419%
2025-02-28	17.2000	17.2000	17.2000	17.2000	0.000%	502	+16.395%
2025-02-25	17.2000	17.5010	17.2000	17.2000	+0.585%	915	+16.395%
2025-02-21	17.0800	17.1000	17.0800	17.1000	-4.947%	375	+17.076%
2025-02-20	17.9900	17.9900	17.9900	17.9900	+5.824%	724	+11.284%
2025-02-19	16.7000	17.0000	16.7000	17.0000	-5.548%	1,504	+17.765%
2025-02-18	17.9985	17.9985	17.9985	17.9985	+5.874%	707	+11.231%
2025-02-14	17.0090	17.0200	16.5200	17.0000	-1.506%	2,230	+17.765%
2025-02-13	17.5619	17.5619	16.5500	17.2600	+7.539%	680	+15.991%
2025-02-12	17.7000	19.0000	16.0500	16.0500	-8.962%	15,555	+24.735%
2025-02-11	17.3100	17.6300	17.3100	17.6300	-2.543%	513	+13.556%
2025-02-10	18.0899	18.0900	18.0899	18.0900	0.000%	319	+10.669%
2025-02-07	18.0900	18.0900	18.0900	18.0900	0.000%	257	+10.669%
2025-02-06	18.0900	18.0900	18.0900	18.0900	-0.276%	219	+10.669%
2025-02-05	17.3500	18.1400	17.3500	18.1400	+0.554%	488	+10.364%
2025-02-04	18.2400	18.2500	17.7200	18.0400	+1.235%	1,046	+10.976%
2025-02-03	17.2500	17.8200	17.2500	17.8200	+1.596%	2,203	+12.346%
2025-01-31	17.9150	17.9150	17.4900	17.5400	-2.556%	2,367	+14.139%
2025-01-30	18.5000	18.5000	17.3500	18.0000	+2.273%	2,237	+11.222%
2025-01-29	16.7001	18.3000	16.7001	17.6000	-1.401%	454	+13.750%
2025-01-28	17.8500	17.8500	17.8500	17.8500	-2.459%	336	+12.157%
2025-01-27	18.5000	18.5000	17.8917	18.3000	-0.543%	506	+9.399%
2025-01-24	18.0000	18.4000	17.9350	18.4000	+1.210%	1,035	+8.804%
2025-01-23	18.1800	18.1800	18.1800	18.1800	-0.109%	189	+10.121%
2025-01-22	17.9500	18.2000	17.9500	18.1999	+1.099%	2,199	+10.001%
2025-01-17	18.0800	18.1001	17.9600	18.0020	+0.852%	8,929	+11.210%
2025-01-16	18.0800	18.0800	17.8500	17.8500	+0.112%	908	+12.157%
2025-01-15	17.8300	17.8700	17.8300	17.8300	-3.569%	788	+12.283%
2025-01-14	17.8501	18.4900	17.8500	18.4900	+1.675%	852	+8.275%
2025-01-13	17.9000	18.1854	17.8700	18.1854	+0.140%	1,754	+10.088%
2025-01-08	18.4000	18.4000	18.1600	18.1600	+0.945%	599	+10.242%
2025-01-07	17.8600	18.0000	17.8500	17.9900	+0.897%	3,011	+11.284%
2025-01-06	18.0000	18.0000	17.8101	17.8300	-0.944%	736	+12.283%
2025-01-03	18.0000	18.0000	18.0000	18.0000	0.000%	846	+11.222%
2025-01-02	18.0000	18.0000	18.0000	18.0000	0.000%	1,019	+11.222%
2024-12-31	18.0000	18.0000	18.0000	18.0000	+0.983%	236	+11.222%
2024-12-30	17.8247	17.8247	17.8247	17.8247	+0.083%	126	+12.316%
2024-12-24	18.0000	18.0000	17.8100	17.8100	-1.330%	1,917	+12.409%
2024-12-23	18.0500	18.0500	18.0500	18.0500	-4.749%	1,489	+10.914%
2024-12-20	18.9500	18.9500	18.9500	18.9500	+6.640%	776	+5.646%
2024-12-19	17.7700	17.7700	17.7700	17.7700	-0.448%	279	+12.662%
2024-12-18	17.8750	18.0000	17.8256	17.8500	-2.192%	757	+12.157%
2024-12-17	18.2400	18.2500	18.2400	18.2500	-0.273%	705	+9.699%
2024-12-16	18.7900	18.9640	18.3000	18.3000	-0.260%	1,643	+9.399%
2024-12-13	17.5000	18.5120	17.5000	18.3477	+6.363%	7,543	+9.114%
2024-12-09	17.2000	17.2500	17.2000	17.2500	+0.291%	1,535	+16.058%
2024-12-05	16.9300	17.2000	16.9300	17.2000	+3.927%	417	+16.395%
2024-12-03	16.5500	16.5500	16.5500	16.5500	+3.373%	215	+20.967%
2024-11-29	16.0100	16.0100	16.0100	16.0100	0.000%	231	+25.047%
2024-11-22	16.0100	16.0100	16.0100	16.0100	-5.824%	225	+25.047%
2024-11-14	16.8697	17.0000	16.8697	17.0000	+1.493%	366	+17.765%
2024-11-08	16.7500	16.7500	16.7500	16.7500	+1.515%	687	+19.522%
2024-11-01	17.0000	17.1400	16.5000	16.5000	-2.770%	4,424	+21.333%
2024-10-31	16.9700	16.9700	16.9700	16.9700	+2.724%	140	+17.973%
2024-10-30	16.5300	17.0000	16.5000	16.5200	-4.009%	2,498	+21.186%
2024-10-28	16.5300	17.2100	16.5214	17.2100	+0.643%	4,307	+16.328%
2024-10-22	17.0100	17.1000	16.9612	17.1000	+0.588%	927	+17.076%
2024-10-18	17.0000	17.4800	16.9000	17.0001	-0.880%	8,837	+17.764%
2024-10-17	17.0900	17.2700	17.0000	17.1511	+0.889%	5,887	+16.727%
2024-10-09	17.0000	17.0000	17.0000	17.0000	-2.857%	385	+17.765%
2024-10-08	17.0000	17.5000	17.0000	17.5000	-1.420%	688	+14.400%
2024-10-07	17.6750	18.0000	17.6750	17.7520	+4.917%	4,801	+12.776%
2024-10-04	16.9200	16.9200	16.9200	16.9200	+2.211%	110	+18.322%
2024-10-02	17.2000	17.2000	16.5540	16.5540	-5.299%	3,116	+20.938%
2024-09-30	17.0600	17.4802	17.0300	17.4802	-2.888%	924	+14.530%
2024-09-20	17.0000	18.0000	17.0000	18.0000	+5.882%	3,440	+11.222%
2024-09-18	17.0000	17.0000	17.0000	17.0000	0.000%	766	+17.765%
2024-09-11	16.8600	17.0000	16.8600	17.0000	0.000%	470	+17.765%
2024-09-09	17.0000	17.0000	17.0000	17.0000	+0.830%	677	+17.765%
2024-09-05	17.4412	17.4412	16.8601	16.8601	+0.060%	620	+18.742%
2024-09-04	16.8500	16.8500	16.8500	16.8500	0.000%	434	+18.813%
2024-09-03	16.8500	16.8500	16.8500	16.8500	+0.238%	134	+18.813%
2024-08-28	16.8100	16.8100	16.8100	16.8100	-3.057%	173	+19.096%
2024-08-26	17.0000	17.3400	17.0000	17.3400	-3.452%	544	+15.456%
2024-08-21	17.3641	17.9800	17.3641	17.9600	-1.751%	613	+11.470%
2024-08-16	17.5946	18.2800	16.6100	18.2800	-1.082%	1,093	+9.519%
2024-08-15	18.4800	18.4800	18.4800	18.4800	+8.292%	114	+8.333%
2024-08-07	17.0650	17.0650	17.0650	17.0650	-4.771%	115	+17.316%
2024-08-02	18.5000	18.5000	17.7400	17.9200	-3.030%	1,334	+11.719%
2024-08-01	18.4800	18.4800	17.9308	18.4800	+9.992%	416	+8.333%
2024-07-31	17.3999	17.4000	16.7750	16.8012	+5.008%	1,951	+19.158%
2024-07-29	16.0000	16.0000	16.0000	16.0000	+1.952%	997	+25.125%
2024-07-23	15.6937	15.6937	15.6937	15.6937	-8.092%	328	+27.567%
2024-07-18	17.0755	17.0755	17.0755	17.0755	-1.893%	660	+17.244%
2024-07-17	18.0000	18.0500	17.4050	17.4050	+1.807%	426	+15.024%
2024-07-15	17.0961	17.0961	17.0961	17.0961	-5.311%	394	+17.103%
2024-07-12	18.0550	18.0550	18.0550	18.0550	-4.974%	228	+10.883%
2024-07-11	19.0000	19.0000	19.0000	19.0000	+11.765%	862	+5.368%
2024-07-10	17.0000	17.0000	17.0000	17.0000	+0.592%	255	+17.765%
2024-07-08	16.8900	16.9000	16.5750	16.9000	+4.000%	3,213	+18.462%
2024-07-02	16.2500	16.2500	16.2500	16.2500	0.000%	1,709	+23.200%
2024-06-21	16.2500	16.2500	16.2500	16.2500	-1.990%	796	+23.200%
2024-06-13	16.2500	16.5800	16.2500	16.5800	+2.031%	916	+20.748%
2024-06-12	16.2500	16.3591	16.2500	16.2500	0.000%	1,576	+23.200%
2024-06-07	16.2500	16.2500	16.2500	16.2500	0.000%	477	+23.200%
2024-06-05	16.0000	16.3000	16.0000	16.2500	-0.307%	1,150	+23.200%
2024-05-31	16.3000	16.3000	16.3000	16.3000	0.000%	920	+22.822%
2024-05-30	16.3000	16.3000	16.3000	16.3000	+0.431%	180	+22.822%
2024-05-22	16.2400	16.2400	16.2300	16.2300	+1.121%	457	+23.352%
2024-05-16	16.0000	16.0500	16.0000	16.0500	-5.588%	1,882	+24.735%
2024-05-15	16.6900	17.0000	16.6900	17.0000	+1.796%	1,699	+17.765%
2024-05-10	17.0000	17.0000	16.7000	16.7000	-1.475%	662	+19.880%
2024-05-09	16.8500	16.9500	16.8500	16.9500	+1.802%	505	+18.112%
2024-05-07	16.6500	16.6500	16.6500	16.6500	-0.893%	220	+20.240%
2024-05-06	16.7694	16.8000	16.7694	16.8000	-1.176%	420	+19.167%
2024-04-29	16.6000	17.0000	16.6000	17.0000	+1.307%	513	+17.765%
2024-04-26	16.7807	16.7807	16.7807	16.7807	+1.886%	258	+19.304%
2024-04-24	16.4700	16.4700	16.4700	16.4700	-3.087%	139	+21.554%
2024-04-22	17.0000	17.0000	16.9900	16.9947	+3.203%	936	+17.801%
2024-04-17	16.4673	16.4673	16.4673	16.4673	-3.134%	219	+21.574%
2024-04-09	16.9000	17.0000	16.9000	17.0000	0.000%	897	+17.765%
2024-04-04	17.0000	17.0000	17.0000	17.0000	+1.796%	272	+17.765%
2024-04-02	16.7000	16.7000	16.7000	16.7000	-0.239%	540	+19.880%
2024-03-22	16.7400	16.7400	16.7000	16.7400	-1.457%	868	+19.594%
2024-03-21	16.7500	17.8200	16.7500	16.9875	+11.393%	1,252	+17.851%
2024-03-20	16.9500	16.9500	15.2500	15.2500	-7.576%	4,251	+31.279%
2024-03-18	16.5000	16.5000	16.5000	16.5000	0.000%	1,163	+21.333%
2024-03-15	16.5000	16.5000	16.5000	16.5000	0.000%	2,744	+21.333%
2024-03-14	16.0500	16.5000	16.0500	16.5000	+2.484%	3,397	+21.333%
2024-03-06	16.1002	16.1002	16.1000	16.1000	0.000%	523	+24.348%
2024-03-01	16.0900	16.1000	16.0900	16.1000	-0.617%	575	+24.348%
2024-02-29	15.6104	16.1999	15.0000	16.1999	+7.999%	3,516	+23.581%
2024-02-28	15.0000	15.0000	15.0000	15.0000	+1.695%	223	+33.467%
2024-02-22	16.5000	16.5000	14.7500	14.7500	-14.443%	3,012	+35.729%
2024-02-21	14.8999	17.2400	14.8900	17.2400	+18.163%	2,120	+16.125%
2024-02-20	14.2516	14.5900	14.0500	14.5900	+3.843%	2,740	+37.217%
2024-02-15	14.3187	14.3187	14.0500	14.0500	-3.701%	2,011	+42.491%
2024-02-14	14.5900	14.5900	14.5900	14.5900	+0.206%	576	+37.217%
2024-02-13	14.5600	14.5600	14.5600	14.5600	+4.074%	100	+37.500%
2024-02-05	14.0000	14.0000	13.9900	13.9900	-0.072%	551	+43.102%
2024-01-30	14.1130	14.1130	14.0001	14.0001	-2.564%	577	+42.999%
2024-01-29	13.9900	14.3685	13.9900	14.3685	+2.706%	583	+39.333%
2024-01-25	13.8000	13.9900	13.8000	13.9900	-0.071%	414	+43.102%
2024-01-24	14.0000	14.0400	14.0000	14.0000	-4.632%	1,373	+43.000%
2024-01-19	14.6800	14.6800	14.6800	14.6800	+5.840%	215	+36.376%
2024-01-18	13.8600	13.9000	13.8600	13.8700	+0.434%	723	+44.340%
2024-01-16	13.7600	13.8400	13.7600	13.8100	-6.118%	1,651	+44.967%
2024-01-11	13.5500	14.7200	13.5500	14.7100	+1.169%	1,022	+36.098%
2024-01-10	13.5100	15.2900	13.5100	14.5400	+4.982%	5,983	+37.689%
2024-01-05	13.3000	13.8500	13.3000	13.8500	+4.371%	5,008	+44.549%
2024-01-04	13.1100	13.7500	13.1100	13.2700	-0.970%	2,375	+50.867%
2023-12-29	12.9000	13.7499	12.9000	13.4000	+2.212%	2,125	+49.403%
2023-12-28	13.5200	13.5500	13.1100	13.1100	-3.247%	1,866	+52.708%
2023-12-27	13.5500	13.7900	13.5500	13.5500	+4.836%	1,184	+47.749%
2023-12-19	12.8000	13.0000	12.8000	12.9250	-0.469%	737	+54.894%
2023-12-18	12.9859	12.9859	12.9859	12.9859	+6.007%	332	+54.167%
2023-12-15	13.0600	13.1000	12.2500	12.2500	-12.437%	8,837	+63.429%
2023-12-14	13.9900	13.9900	13.9900	13.9900	0.000%	215	+43.102%
2023-12-13	13.5000	13.9900	13.5000	13.9900	+1.745%	826	+43.102%
2023-12-12	13.4980	13.9900	13.4980	13.7500	+5.769%	2,457	+45.600%
2023-12-06	13.3000	13.3000	13.0000	13.0000	0.000%	595	+54.000%
2023-12-05	13.0000	13.0000	13.0000	13.0000	+2.767%	850	+54.000%
2023-12-04	12.0300	13.0000	12.0300	12.6500	-2.692%	2,023	+58.261%
2023-11-30	13.0000	13.0000	12.0202	12.9999	+0.231%	5,532	+54.001%
2023-11-29	12.4508	12.9800	12.4400	12.9700	+3.843%	4,559	+54.356%
2023-11-28	12.3500	12.4900	12.3500	12.4900	+2.377%	6,526	+60.288%
2023-11-27	12.3900	12.4000	12.2000	12.2000	+0.164%	3,499	+64.098%
2023-11-24	12.1800	12.1800	12.1800	12.1800	+0.744%	615	+64.368%
2023-11-22	12.0900	12.0900	12.0900	12.0900	-1.700%	208	+65.591%
2023-11-21	11.6600	12.2991	11.6600	12.2991	+3.094%	814	+62.776%
2023-11-20	11.6600	11.9900	11.6600	11.9300	+0.252%	685	+67.812%
2023-11-17	12.3800	12.3800	11.9000	11.9000	-0.833%	1,131	+68.235%
2023-11-16	12.1950	12.3900	12.0000	12.0000	-0.415%	3,963	+66.833%
2023-11-15	12.1950	12.1950	12.0500	12.0500	-1.391%	2,143	+66.141%
2023-11-14	11.8250	12.6400	11.6600	12.2200	+4.893%	20,732	+63.830%
2023-11-13	11.6500	11.6500	11.6500	11.6500	-0.851%	204	+71.845%
2023-11-10	11.9900	11.9900	11.6500	11.7500	-2.002%	2,666	+70.383%
2023-11-09	12.2000	12.2000	11.9900	11.9900	-1.722%	2,241	+66.972%
2023-11-08	12.2000	12.4500	12.1000	12.2001	+1.078%	4,133	+64.097%
2023-11-07	12.4400	12.4400	12.0700	12.0700	-1.389%	11,503	+65.866%
2023-11-06	11.9700	12.3500	11.6200	12.2400	+2.262%	15,586	+63.562%
2023-11-03	11.7800	11.9693	11.7800	11.9693	+3.184%	1,178	+67.261%
2023-11-02	11.6000	11.7920	11.6000	11.6000	0.000%	3,530	+72.586%
2023-10-31	11.6000	11.6000	11.6000	11.6000	-1.528%	406	+72.586%
2023-10-25	11.7799	11.7800	11.7799	11.7800	-0.169%	640	+69.949%
2023-10-24	11.7600	11.9998	11.7301	11.8000	+0.941%	7,619	+69.661%
2023-10-23	11.7100	11.7200	11.6000	11.6900	-0.511%	1,475	+71.257%
2023-10-20	11.7500	11.9700	11.7497	11.7500	+2.174%	6,257	+70.383%
2023-10-19	11.5000	11.5000	11.5000	11.5000	0.000%	934	+74.087%
2023-10-18	11.4900	11.5000	11.4900	11.5000	+1.500%	935	+74.087%
2023-10-17	11.1500	11.9500	11.0869	11.3300	+1.614%	12,049	+76.699%
2023-10-16	11.1500	11.1500	11.1500	11.1500	0.000%	121	+79.552%
2023-10-10	11.1500	11.1500	11.1500	11.1500	0.000%	270	+79.552%
2023-10-05	11.1500	11.1500	11.1500	11.1500	-1.240%	228	+79.552%
2023-10-03	11.2999	11.2999	11.2900	11.2900	+1.256%	582	+77.325%
2023-09-29	11.3700	11.3900	11.1500	11.1500	-1.762%	1,979	+79.552%
2023-09-28	11.3500	11.3500	11.3500	11.3500	0.000%	289	+76.388%
2023-09-26	11.3500	11.3500	11.3500	11.3500	-0.439%	265	+76.388%
2023-09-25	11.7500	11.7500	11.4000	11.4000	-0.088%	486	+75.614%
2023-09-22	11.4100	11.4100	11.4100	11.4100	+1.332%	552	+75.460%
2023-09-20	11.2700	11.2700	11.2600	11.2600	-5.853%	212	+77.798%
2023-09-19	11.9600	11.9600	11.9600	11.9600	+6.311%	190	+67.391%
2023-09-18	11.2500	11.2527	11.2500	11.2500	-6.015%	1,104	+77.956%
2023-09-15	11.9700	11.9700	11.9700	11.9700	+3.636%	293	+67.251%
2023-09-14	11.7300	11.8730	11.5500	11.5500	-6.342%	1,610	+73.333%
2023-09-13	12.3321	12.3321	12.3321	12.3321	+2.507%	506	+62.341%
2023-09-12	12.0400	12.0400	11.8500	12.0305	+2.300%	1,247	+66.410%
2023-09-07	11.7600	11.7600	11.7600	11.7600	-4.390%	22	+70.238%
2023-09-05	12.3000	12.3000	12.3000	12.3000	+2.523%	145	+62.764%
2023-09-01	12.2300	12.2300	11.8000	11.9973	-1.661%	932	+66.871%
2023-08-31	12.2000	12.2000	12.2000	12.2000	+2.521%	186	+64.098%
2023-08-30	11.9000	11.9000	11.9000	11.9000	0.000%	544	+68.235%
2023-08-29	12.2501	12.2501	11.9000	11.9000	-5.179%	792	+68.235%
2023-08-28	12.5500	12.5500	12.5500	12.5500	+6.356%	194	+59.522%
2023-08-25	11.7100	11.8000	11.7100	11.8000	+0.597%	289	+69.661%
2023-08-24	11.7300	11.7300	11.7300	11.7300	-1.923%	53	+70.673%
2023-08-23	12.0000	12.2500	11.5500	11.9600	-0.333%	3,893	+67.391%

.dark-mode .TPF2kj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TPF2kj{ color: #333333; background-color: white; border: 2px solid #333333; }IORIncome Opportunity Realty Investors, Inc.stock NYSEAMERICAN

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN