Dark

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN

At Close

May 12, 2025 3:59:30 PM EDT

18.60USD+4.494%(+0.80)4,279

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-18.20)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	18.6000	18.6000	18.6000	18.6000	+4.494%	4,279	0.000%
2025-05-07	17.8197	18.1400	17.8000	17.8000	-2.187%	3,626	+4.494%
2025-05-02	18.1980	18.1980	18.1980	18.1980	+1.156%	104	+2.209%
2025-05-01	17.6900	18.6900	17.6500	17.9900	+2.800%	6,157	+3.391%
2025-04-29	17.1188	17.5000	17.0100	17.5000	0.000%	2,071	+6.286%
2025-04-28	17.5000	17.7250	17.5000	17.5000	0.000%	2,093	+6.286%
2025-04-25	17.5000	17.5000	17.5000	17.5000	0.000%	1,204	+6.286%
2025-04-24	17.4900	17.5000	17.4600	17.5000	+0.865%	1,289	+6.286%
2025-04-23	17.3500	17.3820	17.3500	17.3500	-0.857%	4,312	+7.205%
2025-04-22	17.5000	17.5193	17.5000	17.5000	-3.670%	3,962	+6.286%
2025-04-21	17.8903	18.1668	17.8000	18.1668	+2.003%	5,909	+2.385%
2025-04-17	17.8100	17.8100	17.8100	17.8100	+0.508%	190	+4.436%
2025-04-16	17.7000	17.7200	17.7000	17.7200	-0.169%	1,283	+4.966%
2025-04-14	17.6500	17.7500	17.6500	17.7500	-1.361%	2,212	+4.789%
2025-04-11	17.9950	17.9950	17.9950	17.9950	-0.028%	590	+3.362%
2025-04-10	17.8000	18.0000	17.8000	18.0000	+2.916%	2,603	+3.333%
2025-04-09	17.5300	17.5300	17.4900	17.4900	+0.517%	285	+6.346%
2025-04-08	17.4280	17.5000	17.2750	17.4000	+0.583%	1,997	+6.897%
2025-04-07	17.2600	17.2992	17.2600	17.2992	-0.293%	1,890	+7.519%
2025-04-04	17.3800	17.5074	16.1000	17.3500	-0.914%	9,540	+7.205%
2025-04-03	17.5000	17.5100	17.5000	17.5100	+0.057%	1,106	+6.225%
2025-04-01	17.5000	17.6272	17.5000	17.5000	0.000%	1,727	+6.286%
2025-03-31	17.2500	17.6000	17.2500	17.5000	+0.229%	1,803	+6.286%
2025-03-28	17.5160	17.5160	17.4500	17.4600	-0.114%	2,221	+6.529%
2025-03-27	17.5000	17.5000	17.4500	17.4800	+3.787%	2,021	+6.407%
2025-03-25	16.8422	16.8422	16.8422	16.8422	-2.562%	505	+10.437%
2025-03-24	17.6000	17.7000	17.2850	17.2850	-1.229%	2,738	+7.608%
2025-03-21	17.2500	17.9600	17.2500	17.5000	+0.865%	3,567	+6.286%
2025-03-17	17.4000	17.4000	17.3500	17.3500	-2.254%	352	+7.205%
2025-03-12	18.0000	18.0000	17.3550	17.7500	0.000%	4,511	+4.789%
2025-03-10	17.7467	17.7500	17.3500	17.7500	+4.720%	1,780	+4.789%
2025-03-07	16.9500	16.9500	16.9500	16.9500	0.000%	243	+9.735%
2025-03-06	16.9500	16.9500	16.9500	16.9500	-0.587%	134	+9.735%
2025-03-05	17.0500	17.0500	17.0500	17.0500	-0.872%	594	+9.091%
2025-02-28	17.2000	17.2000	17.2000	17.2000	0.000%	502	+8.140%
2025-02-25	17.2000	17.5010	17.2000	17.2000	+0.585%	915	+8.140%
2025-02-21	17.0800	17.1000	17.0800	17.1000	-4.947%	375	+8.772%
2025-02-20	17.9900	17.9900	17.9900	17.9900	+5.824%	724	+3.391%
2025-02-19	16.7000	17.0000	16.7000	17.0000	-5.548%	1,504	+9.412%
2025-02-18	17.9985	17.9985	17.9985	17.9985	+5.874%	707	+3.342%
2025-02-14	17.0090	17.0200	16.5200	17.0000	-1.506%	2,230	+9.412%
2025-02-13	17.5619	17.5619	16.5500	17.2600	+7.539%	680	+7.764%
2025-02-12	17.7000	19.0000	16.0500	16.0500	-8.962%	15,555	+15.888%
2025-02-11	17.3100	17.6300	17.3100	17.6300	-2.543%	513	+5.502%
2025-02-10	18.0899	18.0900	18.0899	18.0900	0.000%	319	+2.819%
2025-02-07	18.0900	18.0900	18.0900	18.0900	0.000%	257	+2.819%
2025-02-06	18.0900	18.0900	18.0900	18.0900	-0.276%	219	+2.819%
2025-02-05	17.3500	18.1400	17.3500	18.1400	+0.554%	488	+2.536%
2025-02-04	18.2400	18.2500	17.7200	18.0400	+1.235%	1,046	+3.104%
2025-02-03	17.2500	17.8200	17.2500	17.8200	+1.596%	2,203	+4.377%
2025-01-31	17.9150	17.9150	17.4900	17.5400	-2.556%	2,367	+6.043%
2025-01-30	18.5000	18.5000	17.3500	18.0000	+2.273%	2,237	+3.333%
2025-01-29	16.7001	18.3000	16.7001	17.6000	-1.401%	454	+5.682%
2025-01-28	17.8500	17.8500	17.8500	17.8500	-2.459%	336	+4.202%
2025-01-27	18.5000	18.5000	17.8917	18.3000	-0.543%	506	+1.639%
2025-01-24	18.0000	18.4000	17.9350	18.4000	+1.210%	1,035	+1.087%
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	+2.198%
2025-01-17	18.0800	18.1001	17.9600	18.0020	+0.852%	8,929	+3.322%
2025-01-16	18.0800	18.0800	17.8500	17.8500	+0.112%	908	+4.202%
2025-01-15	17.8300	17.8700	17.8300	17.8300	-3.569%	788	+4.319%
2025-01-14	17.8501	18.4900	17.8500	18.4900	+1.675%	852	+0.595%
2025-01-13	17.9000	18.1854	17.8700	18.1854	+0.140%	1,754	+2.280%
2025-01-08	18.4000	18.4000	18.1600	18.1600	+0.945%	599	+2.423%
2025-01-07	17.8600	18.0000	17.8500	17.9900	+0.897%	3,011	+3.391%
2025-01-06	18.0000	18.0000	17.8101	17.8300	-0.944%	736	+4.319%
2025-01-03	18.0000	18.0000	18.0000	18.0000	0.000%	846	+3.333%
2025-01-02	18.0000	18.0000	18.0000	18.0000	0.000%	1,019	+3.333%
2024-12-31	18.0000	18.0000	18.0000	18.0000	+0.983%	236	+3.333%
2024-12-30	17.8247	17.8247	17.8247	17.8247	+0.083%	126	+4.350%
2024-12-24	18.0000	18.0000	17.8100	17.8100	-1.330%	1,917	+4.436%
2024-12-23	18.0500	18.0500	18.0500	18.0500	-4.749%	1,489	+3.047%
2024-12-20	18.9500	18.9500	18.9500	18.9500	+6.640%	776	-1.847%
2024-12-19	17.7700	17.7700	17.7700	17.7700	-0.448%	279	+4.671%
2024-12-18	17.8750	18.0000	17.8256	17.8500	-2.192%	757	+4.202%
2024-12-17	18.2400	18.2500	18.2400	18.2500	-0.273%	705	+1.918%
2024-12-16	18.7900	18.9640	18.3000	18.3000	-0.260%	1,643	+1.639%
2024-12-13	17.5000	18.5120	17.5000	18.3477	+6.363%	7,543	+1.375%
2024-12-09	17.2000	17.2500	17.2000	17.2500	+0.291%	1,535	+7.826%
2024-12-05	16.9300	17.2000	16.9300	17.2000	+3.927%	417	+8.140%
2024-12-03	16.5500	16.5500	16.5500	16.5500	+3.373%	215	+12.387%
2024-11-29	16.0100	16.0100	16.0100	16.0100	0.000%	231	+16.177%
2024-11-22	16.0100	16.0100	16.0100	16.0100	-5.824%	225	+16.177%
2024-11-14	16.8697	17.0000	16.8697	17.0000	+1.493%	366	+9.412%
2024-11-08	16.7500	16.7500	16.7500	16.7500	+1.515%	687	+11.045%
2024-11-01	17.0000	17.1400	16.5000	16.5000	-2.770%	4,424	+12.727%
2024-10-31	16.9700	16.9700	16.9700	16.9700	+2.724%	140	+9.605%
2024-10-30	16.5300	17.0000	16.5000	16.5200	-4.009%	2,498	+12.591%
2024-10-28	16.5300	17.2100	16.5214	17.2100	+0.643%	4,307	+8.077%
2024-10-22	17.0100	17.1000	16.9612	17.1000	+0.588%	927	+8.772%
2024-10-18	17.0000	17.4800	16.9000	17.0001	-0.880%	8,837	+9.411%
2024-10-17	17.0900	17.2700	17.0000	17.1511	+0.889%	5,887	+8.448%
2024-10-09	17.0000	17.0000	17.0000	17.0000	-2.857%	385	+9.412%
2024-10-08	17.0000	17.5000	17.0000	17.5000	-1.420%	688	+6.286%
2024-10-07	17.6750	18.0000	17.6750	17.7520	+4.917%	4,801	+4.777%
2024-10-04	16.9200	16.9200	16.9200	16.9200	+2.211%	110	+9.929%
2024-10-02	17.2000	17.2000	16.5540	16.5540	-5.299%	3,116	+12.360%
2024-09-30	17.0600	17.4802	17.0300	17.4802	-2.888%	924	+6.406%
2024-09-20	17.0000	18.0000	17.0000	18.0000	+5.882%	3,440	+3.333%
2024-09-18	17.0000	17.0000	17.0000	17.0000	0.000%	766	+9.412%
2024-09-11	16.8600	17.0000	16.8600	17.0000	0.000%	470	+9.412%
2024-09-09	17.0000	17.0000	17.0000	17.0000	+0.830%	677	+9.412%
2024-09-05	17.4412	17.4412	16.8601	16.8601	+0.060%	620	+10.320%
2024-09-04	16.8500	16.8500	16.8500	16.8500	0.000%	434	+10.386%
2024-09-03	16.8500	16.8500	16.8500	16.8500	+0.238%	134	+10.386%
2024-08-28	16.8100	16.8100	16.8100	16.8100	-3.057%	173	+10.648%
2024-08-26	17.0000	17.3400	17.0000	17.3400	-3.452%	544	+7.266%
2024-08-21	17.3641	17.9800	17.3641	17.9600	-1.751%	613	+3.563%
2024-08-16	17.5946	18.2800	16.6100	18.2800	-1.082%	1,093	+1.751%
2024-08-15	18.4800	18.4800	18.4800	18.4800	+8.292%	114	+0.649%
2024-08-07	17.0650	17.0650	17.0650	17.0650	-4.771%	115	+8.995%
2024-08-02	18.5000	18.5000	17.7400	17.9200	-3.030%	1,334	+3.795%
2024-08-01	18.4800	18.4800	17.9308	18.4800	+9.992%	416	+0.649%
2024-07-31	17.3999	17.4000	16.7750	16.8012	+5.008%	1,951	+10.706%
2024-07-29	16.0000	16.0000	16.0000	16.0000	+1.952%	997	+16.250%
2024-07-23	15.6937	15.6937	15.6937	15.6937	-8.092%	328	+18.519%
2024-07-18	17.0755	17.0755	17.0755	17.0755	-1.893%	660	+8.928%
2024-07-17	18.0000	18.0500	17.4050	17.4050	+1.807%	426	+6.866%
2024-07-15	17.0961	17.0961	17.0961	17.0961	-5.311%	394	+8.797%
2024-07-12	18.0550	18.0550	18.0550	18.0550	-4.974%	228	+3.019%
2024-07-11	19.0000	19.0000	19.0000	19.0000	+11.765%	862	-2.105%
2024-07-10	17.0000	17.0000	17.0000	17.0000	+0.592%	255	+9.412%
2024-07-08	16.8900	16.9000	16.5750	16.9000	+4.000%	3,213	+10.059%
2024-07-02	16.2500	16.2500	16.2500	16.2500	0.000%	1,709	+14.462%
2024-06-21	16.2500	16.2500	16.2500	16.2500	-1.990%	796	+14.462%
2024-06-13	16.2500	16.5800	16.2500	16.5800	+2.031%	916	+12.183%
2024-06-12	16.2500	16.3591	16.2500	16.2500	0.000%	1,576	+14.462%
2024-06-07	16.2500	16.2500	16.2500	16.2500	0.000%	477	+14.462%
2024-06-05	16.0000	16.3000	16.0000	16.2500	-0.307%	1,150	+14.462%
2024-05-31	16.3000	16.3000	16.3000	16.3000	0.000%	920	+14.110%
2024-05-30	16.3000	16.3000	16.3000	16.3000	+0.431%	180	+14.110%
2024-05-22	16.2400	16.2400	16.2300	16.2300	+1.121%	457	+14.603%
2024-05-16	16.0000	16.0500	16.0000	16.0500	-5.588%	1,882	+15.888%
2024-05-15	16.6900	17.0000	16.6900	17.0000	+1.796%	1,699	+9.412%
2024-05-10	17.0000	17.0000	16.7000	16.7000	-1.475%	662	+11.377%
2024-05-09	16.8500	16.9500	16.8500	16.9500	+1.802%	505	+9.735%
2024-05-07	16.6500	16.6500	16.6500	16.6500	-0.893%	220	+11.712%
2024-05-06	16.7694	16.8000	16.7694	16.8000	-1.176%	420	+10.714%
2024-04-29	16.6000	17.0000	16.6000	17.0000	+1.307%	513	+9.412%
2024-04-26	16.7807	16.7807	16.7807	16.7807	+1.886%	258	+10.842%
2024-04-24	16.4700	16.4700	16.4700	16.4700	-3.087%	139	+12.933%
2024-04-22	17.0000	17.0000	16.9900	16.9947	+3.203%	936	+9.446%
2024-04-17	16.4673	16.4673	16.4673	16.4673	-3.134%	219	+12.951%
2024-04-09	16.9000	17.0000	16.9000	17.0000	0.000%	897	+9.412%
2024-04-04	17.0000	17.0000	17.0000	17.0000	+1.796%	272	+9.412%
2024-04-02	16.7000	16.7000	16.7000	16.7000	-0.239%	540	+11.377%
2024-03-22	16.7400	16.7400	16.7000	16.7400	-1.457%	868	+11.111%
2024-03-21	16.7500	17.8200	16.7500	16.9875	+11.393%	1,252	+9.492%
2024-03-20	16.9500	16.9500	15.2500	15.2500	-7.576%	4,251	+21.967%
2024-03-18	16.5000	16.5000	16.5000	16.5000	0.000%	1,163	+12.727%
2024-03-15	16.5000	16.5000	16.5000	16.5000	0.000%	2,744	+12.727%
2024-03-14	16.0500	16.5000	16.0500	16.5000	+2.484%	3,397	+12.727%
2024-03-06	16.1002	16.1002	16.1000	16.1000	0.000%	523	+15.528%
2024-03-01	16.0900	16.1000	16.0900	16.1000	-0.617%	575	+15.528%
2024-02-29	15.6104	16.1999	15.0000	16.1999	+7.999%	3,516	+14.816%
2024-02-28	15.0000	15.0000	15.0000	15.0000	+1.695%	223	+24.000%
2024-02-22	16.5000	16.5000	14.7500	14.7500	-14.443%	3,012	+26.102%
2024-02-21	14.8999	17.2400	14.8900	17.2400	+18.163%	2,120	+7.889%
2024-02-20	14.2516	14.5900	14.0500	14.5900	+3.843%	2,740	+27.485%
2024-02-15	14.3187	14.3187	14.0500	14.0500	-3.701%	2,011	+32.384%
2024-02-14	14.5900	14.5900	14.5900	14.5900	+0.206%	576	+27.485%
2024-02-13	14.5600	14.5600	14.5600	14.5600	+4.074%	100	+27.747%
2024-02-05	14.0000	14.0000	13.9900	13.9900	-0.072%	551	+32.952%
2024-01-30	14.1130	14.1130	14.0001	14.0001	-2.564%	577	+32.856%
2024-01-29	13.9900	14.3685	13.9900	14.3685	+2.706%	583	+29.450%
2024-01-25	13.8000	13.9900	13.8000	13.9900	-0.071%	414	+32.952%
2024-01-24	14.0000	14.0400	14.0000	14.0000	-4.632%	1,373	+32.857%
2024-01-19	14.6800	14.6800	14.6800	14.6800	+5.840%	215	+26.703%
2024-01-18	13.8600	13.9000	13.8600	13.8700	+0.434%	723	+34.102%
2024-01-16	13.7600	13.8400	13.7600	13.8100	-6.118%	1,651	+34.685%
2024-01-11	13.5500	14.7200	13.5500	14.7100	+1.169%	1,022	+26.445%
2024-01-10	13.5100	15.2900	13.5100	14.5400	+4.982%	5,983	+27.923%
2024-01-05	13.3000	13.8500	13.3000	13.8500	+4.371%	5,008	+34.296%
2024-01-04	13.1100	13.7500	13.1100	13.2700	-0.970%	2,375	+40.166%
2023-12-29	12.9000	13.7499	12.9000	13.4000	+2.212%	2,125	+38.806%
2023-12-28	13.5200	13.5500	13.1100	13.1100	-3.247%	1,866	+41.876%
2023-12-27	13.5500	13.7900	13.5500	13.5500	+4.836%	1,184	+37.269%
2023-12-19	12.8000	13.0000	12.8000	12.9250	-0.469%	737	+43.907%
2023-12-18	12.9859	12.9859	12.9859	12.9859	+6.007%	332	+43.232%
2023-12-15	13.0600	13.1000	12.2500	12.2500	-12.437%	8,837	+51.837%
2023-12-14	13.9900	13.9900	13.9900	13.9900	0.000%	215	+32.952%
2023-12-13	13.5000	13.9900	13.5000	13.9900	+1.745%	826	+32.952%
2023-12-12	13.4980	13.9900	13.4980	13.7500	+5.769%	2,457	+35.273%
2023-12-06	13.3000	13.3000	13.0000	13.0000	0.000%	595	+43.077%
2023-12-05	13.0000	13.0000	13.0000	13.0000	+2.767%	850	+43.077%
2023-12-04	12.0300	13.0000	12.0300	12.6500	-2.692%	2,023	+47.036%
2023-11-30	13.0000	13.0000	12.0202	12.9999	+0.231%	5,532	+43.078%
2023-11-29	12.4508	12.9800	12.4400	12.9700	+3.843%	4,559	+43.408%
2023-11-28	12.3500	12.4900	12.3500	12.4900	+2.377%	6,526	+48.919%
2023-11-27	12.3900	12.4000	12.2000	12.2000	+0.164%	3,499	+52.459%
2023-11-24	12.1800	12.1800	12.1800	12.1800	+0.744%	615	+52.709%
2023-11-22	12.0900	12.0900	12.0900	12.0900	-1.700%	208	+53.846%
2023-11-21	11.6600	12.2991	11.6600	12.2991	+3.094%	814	+51.231%
2023-11-20	11.6600	11.9900	11.6600	11.9300	+0.252%	685	+55.909%
2023-11-17	12.3800	12.3800	11.9000	11.9000	-0.833%	1,131	+56.303%
2023-11-16	12.1950	12.3900	12.0000	12.0000	-0.415%	3,963	+55.000%
2023-11-15	12.1950	12.1950	12.0500	12.0500	-1.391%	2,143	+54.357%
2023-11-14	11.8250	12.6400	11.6600	12.2200	+4.893%	20,732	+52.209%
2023-11-13	11.6500	11.6500	11.6500	11.6500	-0.851%	204	+59.657%
2023-11-10	11.9900	11.9900	11.6500	11.7500	-2.002%	2,666	+58.298%
2023-11-09	12.2000	12.2000	11.9900	11.9900	-1.722%	2,241	+55.129%
2023-11-08	12.2000	12.4500	12.1000	12.2001	+1.078%	4,133	+52.458%
2023-11-07	12.4400	12.4400	12.0700	12.0700	-1.389%	11,503	+54.101%
2023-11-06	11.9700	12.3500	11.6200	12.2400	+2.262%	15,586	+51.961%
2023-11-03	11.7800	11.9693	11.7800	11.9693	+3.184%	1,178	+55.398%
2023-11-02	11.6000	11.7920	11.6000	11.6000	0.000%	3,530	+60.345%
2023-10-31	11.6000	11.6000	11.6000	11.6000	-1.528%	406	+60.345%
2023-10-25	11.7799	11.7800	11.7799	11.7800	-0.169%	640	+57.895%
2023-10-24	11.7600	11.9998	11.7301	11.8000	+0.941%	7,619	+57.627%
2023-10-23	11.7100	11.7200	11.6000	11.6900	-0.511%	1,475	+59.110%
2023-10-20	11.7500	11.9700	11.7497	11.7500	+2.174%	6,257	+58.298%
2023-10-19	11.5000	11.5000	11.5000	11.5000	0.000%	934	+61.739%
2023-10-18	11.4900	11.5000	11.4900	11.5000	+1.500%	935	+61.739%
2023-10-17	11.1500	11.9500	11.0869	11.3300	+1.614%	12,049	+64.166%
2023-10-16	11.1500	11.1500	11.1500	11.1500	0.000%	121	+66.816%
2023-10-10	11.1500	11.1500	11.1500	11.1500	0.000%	270	+66.816%
2023-10-05	11.1500	11.1500	11.1500	11.1500	-1.240%	228	+66.816%
2023-10-03	11.2999	11.2999	11.2900	11.2900	+1.256%	582	+64.748%
2023-09-29	11.3700	11.3900	11.1500	11.1500	-1.762%	1,979	+66.816%
2023-09-28	11.3500	11.3500	11.3500	11.3500	0.000%	289	+63.877%
2023-09-26	11.3500	11.3500	11.3500	11.3500	-0.439%	265	+63.877%
2023-09-25	11.7500	11.7500	11.4000	11.4000	-0.088%	486	+63.158%
2023-09-22	11.4100	11.4100	11.4100	11.4100	+1.332%	552	+63.015%
2023-09-20	11.2700	11.2700	11.2600	11.2600	-5.853%	212	+65.187%
2023-09-19	11.9600	11.9600	11.9600	11.9600	+6.311%	190	+55.518%
2023-09-18	11.2500	11.2527	11.2500	11.2500	-6.015%	1,104	+65.333%
2023-09-15	11.9700	11.9700	11.9700	11.9700	+3.636%	293	+55.388%
2023-09-14	11.7300	11.8730	11.5500	11.5500	-6.342%	1,610	+61.039%
2023-09-13	12.3321	12.3321	12.3321	12.3321	+2.507%	506	+50.826%
2023-09-12	12.0400	12.0400	11.8500	12.0305	+2.300%	1,247	+54.607%
2023-09-07	11.7600	11.7600	11.7600	11.7600	-4.390%	22	+58.163%
2023-09-05	12.3000	12.3000	12.3000	12.3000	+2.523%	145	+51.220%
2023-09-01	12.2300	12.2300	11.8000	11.9973	-1.661%	932	+55.035%
2023-08-31	12.2000	12.2000	12.2000	12.2000	+2.521%	186	+52.459%
2023-08-30	11.9000	11.9000	11.9000	11.9000	0.000%	544	+56.303%
2023-08-29	12.2501	12.2501	11.9000	11.9000	-5.179%	792	+56.303%
2023-08-28	12.5500	12.5500	12.5500	12.5500	+6.356%	194	+48.207%
2023-08-25	11.7100	11.8000	11.7100	11.8000	+0.597%	289	+57.627%
2023-08-24	11.7300	11.7300	11.7300	11.7300	-1.923%	53	+58.568%
2023-08-23	12.0000	12.2500	11.5500	11.9600	-0.333%	3,893	+55.518%
2023-08-17	12.0000	12.0000	12.0000	12.0000	-2.041%	477	+55.000%
2023-08-16	11.8800	12.2500	11.8800	12.2500	0.000%	908	+51.837%
2023-08-15	12.2500	12.2500	12.2500	12.2500	+0.082%	633	+51.837%
2023-08-14	12.2900	12.2900	12.2300	12.2400	-5.116%	1,331	+51.961%
2023-08-09	12.4000	12.9000	12.4000	12.8999	+5.391%	1,359	+44.187%
2023-08-03	12.2400	12.2400	12.2400	12.2400	-0.407%	430	+51.961%
2023-08-02	12.2900	12.2900	12.2900	12.2900	+4.418%	500	+51.343%
2023-08-01	11.8000	11.8000	11.7700	11.7700	+0.170%	848	+58.029%
2023-07-31	11.7500	11.7500	11.7500	11.7500	-0.170%	773	+58.298%
2023-07-28	11.7700	11.7700	11.7700	11.7700	-3.525%	202	+58.029%
2023-07-25	12.2000	12.2000	12.2000	12.2000	0.000%	188	+52.459%
2023-07-24	12.3300	12.3300	12.2000	12.2000	+3.478%	1,715	+52.459%
2023-07-19	12.2100	12.2100	11.7900	11.7900	-0.085%	833	+57.761%
2023-07-18	12.4800	12.5800	11.8000	11.8000	+0.597%	1,828	+57.627%
2023-07-17	12.2200	12.7400	11.7300	11.7300	+0.600%	6,979	+58.568%
2023-07-14	12.0000	12.2900	11.6500	11.6600	0.000%	3,508	+59.520%
2023-07-13	11.7000	11.7000	11.6200	11.6600	+0.258%	996	+59.520%
2023-07-12	11.6300	11.6300	11.6300	11.6300	+0.107%	328	+59.931%
2023-07-11	11.9400	11.9400	11.5200	11.6176	-5.778%	7,653	+60.102%
2023-07-10	12.3700	12.3700	11.6200	12.3300	-3.218%	2,676	+50.852%
2023-07-07	11.7800	13.3900	11.6400	12.7400	+11.266%	5,785	+45.997%
2023-07-06	11.4500	11.4500	11.4500	11.4500	+3.060%	469	+62.445%
2023-07-05	11.5200	12.1200	11.0850	11.1100	-3.223%	3,737	+67.417%
2023-06-30	11.2500	11.6400	11.0300	11.4800	+1.683%	9,901	+62.021%
2023-06-29	11.2600	11.6800	10.8100	11.2900	+1.506%	6,553	+64.748%
2023-06-28	11.1225	11.1225	11.1225	11.1225	+1.726%	120	+67.229%
2023-06-26	10.9338	10.9338	10.8100	10.9338	+1.239%	1,413	+70.115%
2023-06-16	11.1100	11.1100	10.8000	10.8000	-2.790%	1,041	+72.222%
2023-06-09	11.1100	11.1100	11.1100	11.1100	+1.000%	157	+67.417%
2023-05-17	11.0500	11.0500	11.0000	11.0000	0.000%	408	+69.091%
2023-05-09	11.0000	11.0000	11.0000	11.0000	+1.852%	395	+69.091%
2023-05-05	10.8000	10.8000	10.8000	10.8000	+0.465%	199	+72.222%
2023-05-02	10.7500	10.7500	10.7500	10.7500	-0.463%	458	+73.023%
2023-05-01	10.8100	10.8100	10.8000	10.8000	-4.852%	1,007	+72.222%
2023-04-26	11.3507	11.3507	11.3507	11.3507	+3.094%	397	+63.867%
2023-04-17	11.0200	11.0200	11.0100	11.0100	+2.228%	432	+68.937%
2023-04-13	10.7700	10.7700	10.7700	10.7700	-1.238%	297	+72.702%
2023-04-03	10.9700	11.0499	10.7600	10.9050	-4.177%	2,688	+70.564%
2023-03-29	11.3803	11.3803	11.3803	11.3803	-2.732%	613	+63.440%
2023-03-28	11.7000	11.7000	11.7000	11.7000	+9.551%	1,357	+58.974%
2023-03-20	10.8100	10.8100	10.6800	10.6800	+0.945%	634	+74.157%
2023-03-17	10.6600	10.7000	10.5800	10.5800	-4.707%	1,078	+75.803%
2023-03-15	11.1200	11.1200	11.0200	11.1026	-0.156%	2,678	+67.528%
2023-03-14	11.1200	11.1200	11.1200	11.1200	0.000%	293	+67.266%
2023-03-13	11.1200	11.1200	11.1200	11.1200	-4.195%	179	+67.266%
2023-02-28	11.6069	11.6069	11.6069	11.6069	-2.463%	340	+60.250%
2023-02-23	11.4400	11.9000	10.8300	11.9000	+4.021%	2,067	+56.303%
2023-02-21	11.4400	11.4400	11.4400	11.4400	-3.866%	564	+62.587%
2023-02-13	11.8500	12.0000	11.8500	11.9000	+3.388%	491	+56.303%
2023-02-10	11.5100	11.5100	11.5100	11.5100	-4.083%	207	+61.599%
2023-02-02	12.0600	12.0600	12.0000	12.0000	+1.695%	258	+55.000%
2023-02-01	11.4200	11.8000	11.4200	11.8000	-4.762%	383	+57.627%
2023-01-25	12.0000	12.4000	11.9000	12.3900	+6.810%	1,351	+50.121%
2023-01-20	11.6000	11.6000	11.6000	11.6000	-1.277%	366	+60.345%
2023-01-13	11.7500	11.7500	11.7500	11.7500	-1.674%	135	+58.298%
2023-01-11	11.9500	11.9500	11.9500	11.9500	+3.017%	236	+55.649%
2023-01-10	11.6000	11.6000	11.6000	11.6000	+0.782%	136	+60.345%
2023-01-06	11.7500	11.7500	11.5100	11.5100	+0.700%	390	+61.599%
2023-01-04	11.4300	11.5000	11.4000	11.4300	-4.829%	1,529	+62.730%
2022-12-29	12.0100	12.0100	12.0100	12.0100	-6.663%	316	+54.871%
2022-12-27	12.8800	12.8800	12.8673	12.8673	+3.103%	557	+44.552%
2022-12-23	12.4800	12.4800	12.4800	12.4800	+4.000%	161	+49.038%
2022-12-09	12.4500	12.4500	12.0000	12.0000	+3.538%	2,275	+55.000%
2022-12-08	11.5900	11.5900	11.5900	11.5900	+2.115%	184	+60.483%
2022-12-07	11.3500	11.3500	11.3500	11.3500	-1.390%	193	+63.877%
2022-12-06	11.5100	11.5100	11.5100	11.5100	-4.243%	477	+61.599%
2022-11-28	12.0200	12.0200	12.0200	12.0200	+3.442%	208	+54.742%
2022-11-11	11.6200	11.6200	11.6200	11.6200	-0.086%	533	+60.069%
2022-11-10	11.6300	11.6300	11.6300	11.6300	-0.086%	578	+59.931%
2022-11-08	11.6200	11.6400	11.6200	11.6400	-3.000%	543	+59.794%
2022-11-07	11.7079	12.0000	11.7000	12.0000	-0.415%	1,014	+55.000%
2022-11-03	12.0473	12.0500	12.0473	12.0500	+0.668%	347	+54.357%
2022-11-02	11.9700	11.9700	11.9700	11.9700	+3.012%	589	+55.388%
2022-11-01	11.8300	11.8300	11.6200	11.6200	-4.754%	1,160	+60.069%
2022-10-27	12.1000	12.7000	12.1000	12.2000	+4.184%	570	+52.459%
2022-10-26	13.0000	13.0000	11.7100	11.7100	-4.642%	1,452	+58.839%
2022-10-21	12.2800	12.2800	12.2800	12.2800	+1.488%	146	+51.466%
2022-10-20	12.5000	12.5000	12.1000	12.1000	+0.415%	876	+53.719%
2022-10-19	12.5000	12.5000	12.0011	12.0500	-3.600%	935	+54.357%
2022-10-18	12.5100	13.0000	12.4900	12.5000	-1.884%	2,218	+48.800%
2022-10-12	12.3100	12.7500	12.3100	12.7400	+1.111%	1,378	+45.997%
2022-10-11	12.6000	12.6000	12.6000	12.6000	+1.205%	447	+47.619%
2022-10-10	12.2400	12.4900	12.2400	12.4500	-0.405%	998	+49.398%
2022-10-07	13.0000	13.0000	12.3500	12.5006	-0.789%	3,003	+48.793%
2022-10-05	12.7000	12.9000	12.0000	12.6000	+4.572%	2,925	+47.619%
2022-10-04	12.9100	12.9100	12.0491	12.0491	-4.372%	1,119	+54.368%
2022-10-03	11.6000	13.5000	11.6000	12.6000	+0.800%	7,484	+47.619%
2022-09-30	13.4400	13.9900	12.4000	12.5000	-8.759%	14,675	+48.800%
2022-09-29	12.4100	13.7600	12.0987	13.7000	+10.350%	5,395	+35.766%
2022-09-28	12.5800	12.5800	12.4000	12.4150	-2.551%	1,418	+49.819%
2022-09-27	12.5000	12.7400	12.1400	12.7400	+9.544%	911	+45.997%
2022-09-26	11.6300	11.6300	11.6300	11.6300	-6.960%	261	+59.931%
2022-09-23	12.7500	12.7500	12.0301	12.5000	-1.961%	14,160	+48.800%
2022-09-22	12.9500	12.9950	12.4200	12.7500	-0.932%	7,685	+45.882%
2022-09-21	12.5600	13.3100	12.4500	12.8700	+2.878%	5,139	+44.522%
2022-09-20	11.7500	12.5100	11.7500	12.5100	+9.641%	3,558	+48.681%
2022-09-19	11.4100	11.4100	11.4100	11.4100	+0.352%	963	+63.015%
2022-09-16	10.6200	11.3700	10.1100	11.3700	-0.872%	29,953	+63.588%
2022-09-15	10.6500	11.6800	10.5000	11.4700	+3.333%	13,718	+62.162%
2022-09-14	10.6500	11.1000	10.6500	11.1000	-0.090%	14,267	+67.568%
2022-09-13	10.8700	11.3599	10.6150	11.1100	+3.541%	9,827	+67.417%
2022-09-12	11.2700	11.2700	10.7300	10.7300	-0.093%	1,201	+73.346%
2022-09-09	11.6100	11.6100	10.7200	10.7400	-12.612%	2,689	+73.184%
2022-09-01	12.2900	12.2900	12.2900	12.2900	+3.538%	332	+51.343%
2022-08-29	11.8700	11.8700	11.8700	11.8700	-1.083%	163	+56.698%
2022-08-24	12.0000	12.0000	11.9147	12.0000	-0.826%	710	+55.000%
2022-08-23	12.1000	12.1000	12.1000	12.1000	+3.154%	298	+53.719%
2022-08-22	11.7300	11.7300	11.7300	11.7300	-6.645%	268	+58.568%
2022-08-09	12.1800	12.5650	12.1800	12.5650	+4.708%	576	+48.030%
2022-08-05	11.6700	12.0000	11.5600	12.0000	-6.250%	1,593	+55.000%
2022-08-03	12.8000	12.8000	12.8000	12.8000	+9.966%	388	+45.313%
2022-07-18	12.2300	12.2300	11.6400	11.6400	-0.428%	532	+59.794%
2022-07-11	11.6900	11.6900	11.6900	11.6900	-9.380%	227	+59.110%
2022-07-07	12.9000	12.9000	12.9000	12.9000	-0.309%	160	+44.186%
2022-07-05	12.9400	12.9400	12.9400	12.9400	+0.779%	380	+43.740%
2022-06-24	11.6900	12.8400	11.6900	12.8400	+12.929%	1,114	+44.860%
2022-06-23	11.3700	11.3700	11.3700	11.3700	+0.619%	483	+63.588%
2022-06-22	11.9499	11.9499	11.3000	11.3000	-0.088%	2,785	+64.602%
2022-06-21	11.1500	11.4100	11.1500	11.3100	+6.799%	969	+64.456%
2022-06-17	10.8000	12.2900	10.5900	10.5900	-12.407%	5,535	+75.637%
2022-06-16	12.4000	12.4000	12.0900	12.0900	-3.280%	1,648	+53.846%
2022-06-15	13.5500	14.9100	12.5000	12.5000	-16.999%	3,848	+48.800%
2022-06-14	15.0600	15.0600	15.0600	15.0600	+1.414%	416	+23.506%
2022-06-13	14.8500	14.8500	14.8500	14.8500	+6.452%	678	+25.253%
2022-06-08	14.0000	14.0000	13.9500	13.9500	-5.360%	265	+33.333%
2022-06-07	14.7400	14.7400	14.7400	14.7400	+1.655%	718	+26.187%
2022-06-06	13.6000	14.5000	13.6000	14.5000	+13.016%	1,226	+28.276%
2022-05-27	13.1100	13.1100	12.8300	12.8300	-0.233%	867	+44.973%
2022-05-26	12.7000	13.7900	12.7000	12.8600	+0.547%	3,375	+44.635%
2022-05-24	12.5000	12.7900	12.5000	12.7900	-4.765%	553	+45.426%

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

IOR
Income Opportunity Realty Investors, Inc.
stock NYSEAMERICAN