NYSEAMERICAN : IOR
Income Opportunity Realty Investors, Inc. — Price history
Financials · Mortgage Finance · United States
Last price 18.52 USD (Oct 30, 2026, 10:36 AM EDT) · Market cap 75.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Income Opportunity Realty Investors, Inc. (IOR) closed at 18.52 USD on 2026-10-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-26 | 18.72 | 19.31 | 17.25 | 18.52 | 17,008 | +2.89% |
| 2026-10-21 | 17.4 | 18 | 17.4 | 18 | 892 | -0.83% |
| 2026-10-20 | 17.99 | 18.8 | 17.54 | 18.15 | 3,783 | +0.83% |
| 2026-10-15 | 17.641 | 18.8 | 17.3 | 18 | 16,597 | -1.37% |
| 2026-10-12 | 17.8 | 18.25 | 17.63 | 18.25 | 821 | +6.41% |
| 2026-10-09 | 17.15 | 17.15 | 17.15 | 17.15 | 420 | -1.27% |
| 2026-10-06 | 17.37 | 17.37 | 17.37 | 17.37 | 193 | +2.18% |
| 2026-10-02 | 16.57 | 17 | 16.11 | 17 | 1,028 | -3.41% |
| 2026-10-01 | 17.6 | 17.6 | 17.6 | 17.6 | 667 | -3.46% |
| 2026-09-30 | 18.23 | 18.23 | 18.23 | 18.23 | 252 | +0.00% |
| 2026-09-23 | 17.86 | 18.23 | 17.86 | 18.23 | 1,303 | +0.66% |
| 2026-09-22 | 18.51 | 18.51 | 18.11 | 18.11 | 415 | +6.53% |
| 2026-09-18 | 17 | 17 | 17 | 17 | 1,666 | -8.11% |
| 2026-09-09 | 17.39 | 18.5 | 17.39 | 18.5 | 928 | +2.78% |
| 2026-09-08 | 18 | 18 | 18 | 18 | 167 | -6.83% |
| 2026-09-01 | 19.32 | 19.32 | 19.32 | 19.32 | 555 | -3.50% |
| 2026-08-17 | 20 | 20.02 | 20 | 20.02 | 2,597 | +1.62% |
| 2026-08-14 | 19.69 | 19.7 | 19.69 | 19.7 | 1,829 | -5.06% |
| 2026-08-05 | 19.92 | 20.75 | 19.71 | 20.75 | 856 | -2.56% |
| 2026-07-24 | 21.296 | 21.296 | 21.296 | 21.296 | 228 | -0.95% |
| 2026-07-22 | 21.55 | 21.55 | 20.5 | 21.5 | 2,605 | +3.61% |
| 2026-07-21 | 20.5 | 20.75 | 20.5 | 20.75 | 1,297 | +0.00% |
| 2026-07-20 | 19.495 | 20.75 | 19.495 | 20.75 | 2,247 | +0.01% |
| 2026-07-17 | 20.3 | 20.748 | 19.5 | 20.748 | 3,617 | +1.96% |
| 2026-07-16 | 20 | 20.75 | 20 | 20.35 | 5,019 | +3.83% |
| 2026-07-15 | 19.6 | 19.6 | 19.6 | 19.6 | 259 | +2.00% |
| 2026-07-14 | 18.92 | 19.215 | 18.3 | 19.215 | 6,577 | +0.50% |
| 2026-07-13 | 18.998 | 19.12 | 18.97 | 19.12 | 2,823 | +3.91% |
| 2026-07-08 | 18.4 | 18.4 | 18.4 | 18.4 | 138 | -0.22% |
| 2026-06-29 | 18.25 | 18.44 | 18.25 | 18.44 | 1,150 | +1.04% |
| 2026-06-25 | 18.25 | 18.25 | 18.25 | 18.25 | 254 | +2.02% |
| 2026-06-24 | 18.25 | 18.25 | 17.889 | 17.889 | 492 | -0.89% |
| 2026-06-23 | 17.9 | 18.05 | 17.85 | 18.05 | 8,350 | +1.40% |
| 2026-06-22 | 17.8 | 17.8 | 17.51 | 17.8 | 10,277 | +0.00% |
| 2026-06-18 | 18 | 18 | 17.8 | 17.8 | 356 | -0.14% |
| 2026-06-17 | 18 | 18 | 17.65 | 17.825 | 1,563 | +0.14% |
| 2026-06-16 | 17.5 | 17.85 | 17.5 | 17.8 | 7,740 | -0.82% |
| 2026-06-15 | 17.83 | 17.947 | 17.5 | 17.947 | 2,226 | +0.55% |
| 2026-06-12 | 18 | 18.25 | 17.83 | 17.85 | 2,668 | -0.72% |
| 2026-06-11 | 17.4 | 18 | 17.4 | 17.98 | 13,072 | +3.93% |
| 2026-06-10 | 17.3 | 17.3 | 17.3 | 17.3 | 153 | -2.54% |
| 2026-06-09 | 17.49 | 17.937 | 16.61 | 17.75 | 4,963 | +1.43% |
| 2026-06-08 | 17.5 | 17.5 | 17.5 | 17.5 | 2,067 | -1.69% |
| 2026-06-05 | 17.85 | 17.85 | 17.79 | 17.8 | 4,271 | -1.11% |
| 2026-05-29 | 18.65 | 18.65 | 18 | 18 | 1,421 | +0.84% |
| 2026-05-26 | 16.85 | 17.9 | 16.85 | 17.85 | 2,696 | -0.28% |
| 2026-05-22 | 17.9 | 17.9 | 17.9 | 17.9 | 159 | -0.28% |
| 2026-05-21 | 17.92 | 18.133 | 17.91 | 17.95 | 6,411 | +0.50% |
| 2026-05-20 | 17.75 | 17.86 | 17.75 | 17.86 | 941 | -0.78% |
| 2026-05-19 | 18 | 18 | 18 | 18 | 345 | +0.00% |
| 2026-05-07 | 17.86 | 18 | 17.86 | 18 | 3,031 | -0.83% |
| 2026-05-06 | 18.15 | 18.15 | 18.15 | 18.15 | 324 | +1.23% |