Skip to main content

Income Opportunity Realty Trust (NY: IOR )

16.97 +0.45 (+2.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 11.60 183 -0.18(-1.53%)
Oct 25, 2023 11.78 226 -0.02(-0.17%)
Oct 24, 2023 11.76 12.00 11.73 11.80 7,619 +0.11(+0.94%)
Oct 23, 2023 11.71 11.72 11.60 11.69 1,475 -0.06(-0.51%)
Oct 20, 2023 11.75 11.97 11.75 11.75 6,257 +0.25(+2.17%)
Oct 19, 2023 11.50 11.50 11.50 11.50 934 +0.00(+0.00%)
Oct 18, 2023 11.49 11.50 11.49 11.50 935 +0.17(+1.50%)
Oct 17, 2023 11.15 11.95 11.09 11.33 12,049 +0.18(+1.61%)
Oct 16, 2023 11.15 11.15 11.15 11.15 121 +0.00(+0.00%)
Oct 10, 2023 11.15 10 +0.00(+0.00%)
Oct 05, 2023 11.15 49 -0.14(-1.24%)
Oct 03, 2023 11.29 139 +0.14(+1.26%)
Sep 29, 2023 11.15 93 -0.20(-1.76%)
Sep 28, 2023 11.35 11.35 11.35 11.35 289 +0.00(+0.00%)
Sep 26, 2023 11.35 26 -0.05(-0.44%)
Sep 25, 2023 11.75 11.40 11.40 11.40 486 -0.01(-0.09%)
Sep 22, 2023 11.41 11.41 11.41 11.41 552 +0.15(+1.33%)
Sep 20, 2023 11.26 65 -0.70(-5.85%)
Sep 19, 2023 11.96 11.96 11.96 11.96 190 +0.71(+6.31%)
Sep 18, 2023 11.25 11.25 11.25 11.25 1,104 -0.72(-6.02%)
Sep 15, 2023 11.97 11.97 11.97 11.97 293 +0.42(+3.64%)
Sep 14, 2023 11.73 11.87 11.55 11.55 1,610 -0.78(-6.34%)
Sep 13, 2023 12.33 12.33 12.33 12.33 506 +0.30(+2.51%)
Sep 12, 2023 12.04 12.04 11.85 12.03 1,247 -0.27(-2.19%)
Sep 05, 2023 12.30 0 +0.30(+2.52%)
Sep 01, 2023 12.23 12.23 11.80 12.00 932 -0.20(-1.66%)
Aug 31, 2023 12.20 12.20 12.20 12.20 186 +0.30(+2.52%)
Aug 30, 2023 11.90 11.90 11.90 11.90 544 +0.00(+0.00%)
Aug 29, 2023 12.25 12.25 11.90 11.90 792 -0.65(-5.18%)
Aug 28, 2023 12.55 12.55 12.55 12.55 194 +0.75(+6.36%)
Aug 25, 2023 11.71 11.80 11.71 11.80 289 -0.16(-1.34%)
Aug 23, 2023 11.96 53 -0.04(-0.33%)
Aug 17, 2023 12.00 3 -0.25(-2.04%)
Aug 16, 2023 11.88 12.25 11.88 12.25 908 +0.00(+0.00%)
Aug 15, 2023 12.25 12.25 12.25 12.25 633 +0.01(+0.08%)
Aug 14, 2023 12.29 12.29 12.23 12.24 1,331 -0.66(-5.12%)
Aug 09, 2023 12.90 27 +0.66(+5.39%)
Aug 03, 2023 12.24 22 +0.47(+3.99%)
Aug 01, 2023 11.77 500 +0.02(+0.17%)
Jul 31, 2023 11.75 11.75 11.75 11.75 773 -0.45(-3.69%)
Jul 25, 2023 12.20 202 +0.00(+0.00%)
Jul 24, 2023 12.33 12.33 12.20 12.20 1,715 +0.41(+3.48%)
Jul 19, 2023 11.79 104 -0.01(-0.08%)
Jul 18, 2023 12.48 12.58 11.80 11.80 1,828 +0.07(+0.60%)
Jul 17, 2023 12.22 12.74 11.73 11.73 6,979 +0.07(+0.60%)
Jul 14, 2023 12.00 12.29 11.65 11.66 3,508 +0.00(+0.00%)
Jul 13, 2023 11.70 11.70 11.62 11.66 995 +0.03(+0.26%)
Jul 12, 2023 11.63 11.63 11.63 11.63 328 +0.01(+0.11%)
Jul 11, 2023 11.94 11.94 11.52 11.62 7,653 -0.71(-5.78%)
Jul 10, 2023 12.37 12.37 11.62 12.33 2,676 -0.41(-3.22%)
Jul 07, 2023 11.78 13.39 11.64 12.74 5,785 +1.29(+11.27%)
Jul 06, 2023 11.45 11.45 11.45 11.45 469 +0.34(+3.06%)
Jul 05, 2023 11.52 12.12 11.09 11.11 3,737 -0.37(-3.22%)
Jun 30, 2023 11.48 50 +0.19(+1.68%)
Jun 29, 2023 11.26 11.68 10.81 11.29 6,553 +0.17(+1.51%)
Jun 28, 2023 11.12 11.12 11.12 11.12 120 +0.19(+1.73%)
Jun 26, 2023 10.93 108 +0.13(+1.24%)
Jun 16, 2023 10.80 16 -0.31(-2.79%)
Jun 09, 2023 11.11 3 +0.11(+1.00%)
May 17, 2023 11.00 1 +0.00(+0.00%)
May 09, 2023 11.00 60 +0.20(+1.85%)
May 05, 2023 10.80 18 +0.05(+0.47%)
May 02, 2023 10.75 47 -0.05(-0.46%)
May 01, 2023 10.81 10.81 10.80 10.80 1,007 -0.55(-4.85%)
Apr 26, 2023 11.35 68 +0.34(+3.09%)
Apr 17, 2023 11.01 46 +0.24(+2.23%)
Apr 13, 2023 10.77 30 -0.13(-1.24%)
Apr 03, 2023 10.90 2,407 -0.48(-4.18%)
Mar 29, 2023 11.38 23 -0.32(-2.73%)
Mar 28, 2023 11.70 11.70 11.70 11.70 1,357 +1.02(+9.55%)
Mar 20, 2023 10.68 39 +0.10(+0.95%)
Mar 17, 2023 10.66 10.70 10.58 10.58 1,078 -0.52(-4.71%)
Mar 15, 2023 11.10 38 -0.02(-0.16%)
Mar 14, 2023 11.12 11.12 11.12 11.12 293 +0.00(+0.00%)
Mar 13, 2023 11.12 11.12 11.12 11.12 179 -0.49(-4.19%)
Feb 28, 2023 11.61 79 -0.29(-2.46%)
Feb 23, 2023 11.90 43 +0.46(+4.02%)
Feb 21, 2023 11.44 186 -0.46(-3.87%)
Feb 13, 2023 11.90 28 +0.39(+3.39%)
Feb 10, 2023 11.51 11.51 11.51 11.51 207 -0.49(-4.08%)
Feb 02, 2023 12.00 18 +0.20(+1.69%)
Feb 01, 2023 11.42 11.80 11.42 11.80 383 -0.59(-4.76%)
Jan 25, 2023 12.39 166 +0.79(+6.81%)
Jan 20, 2023 11.60 1 -0.15(-1.28%)
Jan 13, 2023 11.75 20 -0.20(-1.67%)
Jan 11, 2023 11.95 0 +0.35(+3.02%)
Jan 10, 2023 11.60 11.60 11.60 11.60 136 +0.09(+0.78%)
Jan 06, 2023 11.51 12 +0.08(+0.70%)
Jan 04, 2023 11.43 262 -0.58(-4.83%)
Dec 29, 2022 12.01 0 -0.86(-6.66%)
Dec 27, 2022 12.87 112 +0.39(+3.10%)
Dec 23, 2022 12.48 12.48 12.48 12.48 161 +0.48(+4.00%)
Dec 09, 2022 12.00 15 +0.41(+3.54%)
Dec 08, 2022 11.59 11.59 11.59 11.59 184 +0.24(+2.11%)
Dec 07, 2022 11.35 11.35 11.35 11.35 193 -0.16(-1.39%)
Dec 06, 2022 11.51 11.51 11.51 11.51 477 -0.51(-4.24%)
Nov 28, 2022 12.02 11 +0.40(+3.44%)
Nov 11, 2022 11.62 18 -0.01(-0.09%)
Nov 10, 2022 11.63 11.63 11.63 11.63 578 -0.01(-0.09%)
Nov 08, 2022 11.64 31 -0.36(-3.00%)
Nov 07, 2022 11.71 12.00 11.70 12.00 1,014 -0.05(-0.41%)
Nov 03, 2022 12.05 0 +0.08(+0.67%)
Nov 02, 2022 11.97 11.97 11.97 11.97 589 +0.35(+3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.