Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Income Opportunity Realty Trust (NY: IOR )

16.78 +0.31 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 22, 2024 16.74 21 -0.25(-1.46%)
Mar 21, 2024 16.75 17.82 16.75 16.99 1,252 +1.74(+11.39%)
Mar 20, 2024 16.95 16.95 15.25 15.25 4,251 -1.25(-7.58%)
Mar 18, 2024 16.50 127 +0.00(+0.00%)
Mar 15, 2024 16.50 16.50 16.50 16.50 2,744 +0.00(+0.00%)
Mar 14, 2024 16.05 16.50 16.05 16.50 3,397 +0.40(+2.48%)
Mar 06, 2024 16.10 64 +0.00(+0.00%)
Mar 01, 2024 16.10 84 -0.10(-0.62%)
Feb 29, 2024 15.61 16.20 15.00 16.20 3,516 +1.20(+8.00%)
Feb 28, 2024 15.00 15.00 15.00 15.00 223 +0.25(+1.69%)
Feb 22, 2024 14.75 16 -2.49(-14.44%)
Feb 21, 2024 14.90 17.24 14.89 17.24 2,120 +2.65(+18.16%)
Feb 20, 2024 14.25 14.59 14.05 14.59 2,739 +0.54(+3.84%)
Feb 15, 2024 14.05 2,184 -0.54(-3.70%)
Feb 14, 2024 14.59 14.59 14.59 14.59 576 +0.03(+0.21%)
Feb 13, 2024 14.56 14.56 14.56 14.56 100 +0.57(+4.07%)
Feb 05, 2024 13.99 114 -0.01(-0.07%)
Jan 30, 2024 14.00 79 -0.37(-2.56%)
Jan 29, 2024 13.99 14.37 13.99 14.37 583 +0.38(+2.71%)
Jan 25, 2024 13.99 4 -0.01(-0.07%)
Jan 24, 2024 14.00 14.04 14.00 14.00 1,373 -0.68(-4.63%)
Jan 19, 2024 14.68 86 +0.81(+5.84%)
Jan 18, 2024 13.86 13.90 13.86 13.87 723 +0.06(+0.43%)
Jan 16, 2024 13.81 315 -0.90(-6.12%)
Jan 11, 2024 14.71 1,253 +0.17(+1.17%)
Jan 10, 2024 13.51 15.29 13.51 14.54 5,983 +0.69(+4.98%)
Jan 05, 2024 13.85 114 +0.58(+4.37%)
Jan 04, 2024 13.11 13.75 13.11 13.27 2,375 -0.13(-0.97%)
Dec 29, 2023 13.40 70 +0.29(+2.21%)
Dec 28, 2023 13.52 13.55 13.11 13.11 1,866 -0.44(-3.25%)
Dec 27, 2023 13.55 13.79 13.55 13.55 1,184 +0.62(+4.84%)
Dec 19, 2023 12.93 3 -0.06(-0.47%)
Dec 18, 2023 12.99 12.99 12.99 12.99 332 +0.74(+6.01%)
Dec 15, 2023 13.06 13.10 12.25 12.25 8,837 -1.74(-12.44%)
Dec 14, 2023 13.99 13.99 13.99 13.99 215 +0.00(+0.00%)
Dec 13, 2023 13.50 13.99 13.50 13.99 826 +0.24(+1.75%)
Dec 12, 2023 13.50 13.99 13.50 13.75 2,457 +0.75(+5.77%)
Dec 06, 2023 13.00 190 +0.00(+0.00%)
Dec 05, 2023 13.00 13.00 13.00 13.00 850 +0.35(+2.77%)
Dec 04, 2023 12.03 13.00 12.03 12.65 2,023 -0.35(-2.69%)
Nov 30, 2023 13.00 45 +0.03(+0.23%)
Nov 29, 2023 12.45 12.98 12.44 12.97 4,559 +0.48(+3.84%)
Nov 28, 2023 12.35 12.49 12.35 12.49 6,526 +0.29(+2.38%)
Nov 27, 2023 12.39 12.40 12.20 12.20 3,499 +0.02(+0.16%)
Nov 24, 2023 12.18 12.18 12.18 12.18 615 +0.09(+0.74%)
Nov 22, 2023 12.09 12.09 12.09 12.09 208 -0.21(-1.70%)
Nov 21, 2023 11.66 12.30 11.66 12.30 814 +0.37(+3.09%)
Nov 20, 2023 11.66 11.99 11.66 11.93 685 +0.03(+0.25%)
Nov 17, 2023 12.38 12.38 11.90 11.90 1,131 -0.10(-0.83%)
Nov 16, 2023 12.19 12.39 12.00 12.00 3,963 -0.05(-0.41%)
Nov 15, 2023 12.19 12.20 12.05 12.05 2,133 -0.17(-1.39%)
Nov 14, 2023 11.82 12.64 11.66 12.22 20,709 +0.57(+4.89%)
Nov 13, 2023 11.65 11.65 11.65 11.65 204 -0.10(-0.85%)
Nov 10, 2023 11.99 11.99 11.65 11.75 2,666 -0.24(-2.00%)
Nov 09, 2023 12.20 12.20 11.99 11.99 2,241 -0.21(-1.72%)
Nov 08, 2023 12.20 12.45 12.10 12.20 4,133 +0.13(+1.08%)
Nov 07, 2023 12.44 12.44 12.07 12.07 11,503 -0.17(-1.39%)
Nov 06, 2023 11.97 12.35 11.62 12.24 15,586 +0.27(+2.26%)
Nov 03, 2023 11.78 11.97 11.78 11.97 1,178 +0.37(+3.18%)
Nov 02, 2023 11.60 11.79 11.60 11.60 3,530 +0.00(+0.00%)
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 +0.31(+2.87%)
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%)
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.