5 DAY PERFORMANCE
+5.19%
1 MONTH PERFORMANCE
+11.09%
3 MONTH PERFORMANCE
+3.36%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
-0.94%
1 YEAR PERFORMANCE
+10.75%
Income Opportunity Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.00 | $17.75 (-1.39%) | $18.00 | $17.36 | 4,511 | $73.27 M |
| 03/11/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.75 | 0 | |
| 03/10/2025 | $17.75 | $17.75 (0%) | $17.75 | $17.35 | 1,800 | $72.25 M |
| 03/07/2025 | $16.95 | $16.95 (0%) | $16.95 | $16.95 | 243 | $68.99 M |
| 03/06/2025 | $16.95 | $16.95 (0%) | $16.95 | $16.95 | 134 | $68.99 M |
| 03/05/2025 | $17.05 | $17.05 (0%) | $17.05 | $17.05 | 600 | $69.40 M |
| 03/04/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 308 | $70.01 M |
| 03/03/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $70.01 M |
| 02/28/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 502 | $70.01 M |
| 02/27/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $70.01 M |
| 02/26/2025 | $17.20 | $17.20 (0%) | $17.20 | $17.20 | 0 | $70.01 M |
| 02/25/2025 | $17.20 | $17.20 (0%) | $17.50 | $17.20 | 915 | $70.01 M |
| 02/24/2025 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 0 | $69.60 M |
| 02/21/2025 | $17.08 | $17.10 (0.12%) | $17.10 | $17.08 | 400 | $69.60 M |
| 02/20/2025 | $17.99 | $17.99 (0%) | $17.99 | $17.99 | 724 | $73.23 M |
| 02/19/2025 | $16.70 | $17.00 (1.8%) | $17.00 | $16.70 | 1,504 | $69.20 M |
| 02/18/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 707 | $73.27 M |
| 02/14/2025 | $17.01 | $17.00 (-0.06%) | $17.02 | $16.52 | 2,230 | $69.20 M |
| 02/13/2025 | $17.56 | $17.26 (-1.71%) | $17.56 | $16.55 | 700 | $70.25 M |
| 02/12/2025 | $17.70 | $16.05 (-9.32%) | $19.00 | $16.05 | 15,600 | $65.33 M |
| 02/11/2025 | $17.31 | $17.63 (1.85%) | $17.63 | $17.31 | 513 | $71.76 M |
| 02/10/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 319 | $73.63 M |
| 02/07/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 300 | $73.63 M |
| 02/06/2025 | $18.09 | $18.09 (0%) | $18.09 | $18.09 | 219 | $73.63 M |
| 02/05/2025 | $17.35 | $18.14 (4.55%) | $18.14 | $17.35 | 500 | $73.84 M |
| 02/04/2025 | $18.24 | $18.04 (-1.1%) | $18.25 | $17.72 | 1,046 | $73.43 M |
| 02/03/2025 | $17.25 | $17.82 (3.3%) | $17.82 | $17.25 | 2,203 | $72.53 M |
| 01/31/2025 | $17.92 | $17.54 (-2.12%) | $17.92 | $17.49 | 2,400 | $71.39 M |
| 01/30/2025 | $18.50 | $18.00 (-2.7%) | $18.50 | $17.35 | 2,237 | $73.27 M |
| 01/29/2025 | $16.70 | $17.60 (5.39%) | $18.30 | $16.70 | 500 | $71.64 M |
| 01/28/2025 | $17.85 | $17.85 (0%) | $17.85 | $17.85 | 336 | $72.66 M |
| 01/27/2025 | $18.50 | $18.30 (-1.08%) | $18.50 | $17.89 | 506 | $74.49 M |
| 01/24/2025 | $18.00 | $18.40 (2.22%) | $18.40 | $17.93 | 1,035 | $74.89 M |
| 01/23/2025 | $18.18 | $18.18 (0%) | $18.18 | $18.18 | 200 | $74.00 M |
| 01/22/2025 | $17.95 | $18.20 (1.39%) | $18.20 | $17.95 | 2,200 | $74.08 M |
| 01/21/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 0 | $73.27 M |
| 01/17/2025 | $18.08 | $18.00 (-0.44%) | $18.10 | $17.96 | 8,929 | $73.27 M |
| 01/16/2025 | $18.08 | $17.85 (-1.27%) | $18.08 | $17.85 | 908 | $72.66 M |
| 01/15/2025 | $17.83 | $17.83 (0%) | $17.87 | $17.83 | 800 | $72.57 M |
| 01/14/2025 | $17.85 | $18.49 (3.59%) | $18.49 | $17.85 | 952 | $75.26 M |
| 01/13/2025 | $17.90 | $18.19 (1.62%) | $18.19 | $17.87 | 1,800 | $74.04 M |
| 01/10/2025 | $18.16 | $18.16 (0%) | $18.16 | $18.16 | 0 | $73.92 M |
| 01/08/2025 | $18.40 | $18.16 (-1.3%) | $18.40 | $18.16 | 600 | $73.92 M |
| 01/07/2025 | $17.86 | $17.99 (0.73%) | $18.00 | $17.85 | 3,011 | $73.23 M |
| 01/06/2025 | $18.00 | $17.83 (-0.94%) | $18.00 | $17.81 | 736 | $72.57 M |
| 01/03/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 846 | $73.27 M |
| 01/02/2025 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 1,019 | $73.27 M |
| 12/31/2024 | $18.00 | $18.00 (0%) | $18.00 | $18.00 | 236 | $73.27 M |
| 12/30/2024 | $17.82 | $17.82 (0%) | $17.82 | $17.82 | 126 | $72.53 M |
| 12/27/2024 | $17.81 | $17.81 (0%) | $17.81 | $17.81 | 0 | $72.49 M |
| 12/26/2024 | $17.81 | $17.81 (0%) | $17.81 | $17.81 | 0 | |
| 12/24/2024 | $18.00 | $17.81 (-1.06%) | $18.00 | $17.81 | 1,917 | $72.49 M |
| 12/23/2024 | $18.05 | $18.05 (0%) | $18.05 | $18.05 | 1,500 | $73.47 M |
| 12/20/2024 | $18.95 | $18.95 (0%) | $18.95 | $18.95 | 800 | $77.13 M |
| 12/19/2024 | $17.77 | $17.77 (0%) | $17.77 | $17.77 | 300 | $72.33 M |
| 12/18/2024 | $17.88 | $17.85 (-0.17%) | $18.00 | $17.83 | 800 | $72.66 M |
| 12/17/2024 | $18.24 | $18.25 (0.05%) | $18.25 | $18.24 | 705 | $74.28 M |
| 12/16/2024 | $18.79 | $18.30 (-2.61%) | $18.96 | $18.30 | 1,643 | $74.49 M |
| 12/13/2024 | $17.50 | $18.35 (4.86%) | $18.51 | $17.50 | 7,543 | $74.69 M |
| 12/12/2024 | $17.25 | $17.25 (0%) | $17.25 | $17.25 | 0 | $70.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
