Income Opportunity Realty Investors Stock Price History

NYSE: IORReal EstateReal Estate Investment TrustsUSD

17.15-0.22 (-1.27%)

At close: Oct 9, 2:22 PM ET · Delayed 15 min

IOR price history at a glance

The price history for Income Opportunity Realty Investors (IOR) on this page begins on November 3, 1986, when the stock closed at $10.67; it most recently closed at $17.15 on October 5, 2026. The highest price in this record is $21.55, reached on July 20, 2026; the latest close is 20.4% below that peak. Across the 39 complete calendar years in the table, IOR finished higher in 25 and lower in 14. Its best year was 1993 (+142.0%) and its worst was 1990 (-87.5%).

Over roughly 40 years the share price changed +60.8%, a 1.2% compound annual price return (excluding dividends). In the last 12 months alone, IOR has lost 3.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1986: $21.55
Date of high: Jul 20, 2026
Low since 1986: $0.2917
Date of low: Oct 29, 1990
52-week high: $21.55
52-week low: $16.11
IPO year: 1987
Last close: $17.15

IOR returns

1 week

+0.88%

1 month

-7.30%

3 months

-6.79%

6 months

-6.08%

Year to date

-2.28%

1 year

-3.38%

3 years

+53.81%

5 years

+41.97%

IOR price return, excluding dividends.

IOR annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	18.00	17.15	21.55	16.11	-2.28%
2025	18.16	17.55	19.69	16.05	-2.50%
2024	13.85	18.00	19.00	13.11	+34.33%
2023	11.51	13.40	13.99	10.58	+11.57%
2022	11.95	12.01	16.99	10.05	+0.50%
2021	11.88	11.95	13.83	11.01	+5.38%
2020	12.80	11.34	17.00	8.32	-12.63%
2019	11.00	12.98	15.00	10.54	+12.09%
2018	11.20	11.58	14.25	9.26	+4.51%
2017	7.41	11.08	12.08	7.13	+51.78%
2016	6.89	7.30	8.39	5.85	-2.41%
2015	6.21	7.48	9.00	5.63	+22.42%
2014	5.89	6.11	7.97	5.20	+19.34%
2013	3.79	5.12	5.60	3.14	+57.54%
2012	1.34	3.25	4.78	1.15	+133.81%
2011	3.85	1.39	4.89	1.04	-66.51%
2010	6.59	4.15	8.40	3.35	-50.60%
2009	5.50	8.40	9.83	3.40	+40.94%
2008	5.19	5.96	11.25	3.05	+10.37%
2007	6.65	5.40	7.54	4.01	-18.80%
2006	6.20	6.65	7.45	5.30	+5.56%
2005	5.33	6.30	11.70	5.17	+18.13%
2004	5.21	5.33	5.55	3.83	+2.56%
2003	6.27	5.20	6.27	3.55	-17.07%
2002	6.02	6.27	6.75	4.00	+4.38%
2001	2.69	6.01	7.83	2.31	+123.51%
2000	1.88	2.69	3.42	0.6667	+43.33%
1999	2.17	1.88	2.67	1.58	-15.09%
1998	3.92	2.21	4.04	2.04	-42.39%
1997	3.88	3.83	5.33	3.58	+6.98%
1996	3.27	3.58	3.83	3.08	+9.55%
1995	3.40	3.27	3.44	3.17	0.00%
1994	2.56	3.27	3.48	2.52	+29.75%
1993	1.04	2.52	2.92	1.00	+141.99%
1992	0.9167	1.04	1.04	0.875	+13.64%
1991	0.5417	0.9167	1.50	0.4583	+100.02%
1990	3.42	0.4583	3.75	0.2917	-87.50%
1989	5.83	3.67	6.33	2.75	-30.16%
1988	6.58	5.25	7.83	5.08	-11.27%
1987	7.67	5.92	10.00	5.00	-15.48%
1986*	10.67	7.00	13.33	6.00	-34.38%

* Partial year: the record begins after the start of 1986; return measured from the first available close.

2026 return is year to date.

IOR daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	17.15	17.15	17.15	17.15	-1.27%	420
Oct 6, 2026	17.37	17.37	17.37	17.37	+2.18%	200
Oct 5, 2026	17.00	17.00	17.00	17.00	0.00%	0
Oct 2, 2026	16.57	17.00	16.11	17.00	-3.41%	1.00K
Oct 1, 2026	17.60	17.60	17.60	17.60	-3.46%	700
Sep 30, 2026	18.23	18.23	18.23	18.23	0.00%	300
Sep 29, 2026	18.23	18.23	18.23	18.23	0.00%	0
Sep 28, 2026	18.23	18.23	18.23	18.23	0.00%	0
Sep 25, 2026	18.23	18.23	18.23	18.23	0.00%	0
Sep 24, 2026	18.23	18.23	18.23	18.23	0.00%	0
Sep 23, 2026	17.86	18.23	17.86	18.23	+0.66%	1.30K
Sep 22, 2026	18.51	18.51	18.11	18.11	+6.53%	400
Sep 21, 2026	17.00	17.00	17.00	17.00	0.00%	0
Sep 18, 2026	17.00	17.00	17.00	17.00	-8.11%	1.70K
Sep 17, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 16, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 15, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 14, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 11, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 10, 2026	18.50	18.50	18.50	18.50	0.00%	0
Sep 9, 2026	17.39	18.50	17.39	18.50	+2.78%	900
Sep 8, 2026	18.00	18.00	18.00	18.00	-6.83%	200
Sep 4, 2026	19.32	19.32	19.32	19.32	0.00%	0
Sep 3, 2026	19.32	19.32	19.32	19.32	0.00%	0
Sep 2, 2026	19.32	19.32	19.32	19.32	0.00%	0
Sep 1, 2026	19.32	19.32	19.32	19.32	-3.50%	600
Aug 31, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 28, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 27, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 26, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 25, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 24, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 21, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 20, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 19, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 18, 2026	20.02	20.02	20.02	20.02	0.00%	0
Aug 17, 2026	20.00	20.02	20.00	20.02	+1.62%	2.60K
Aug 14, 2026	19.69	19.70	19.69	19.70	-5.06%	1.80K
Aug 13, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 12, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 11, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 10, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 7, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 6, 2026	20.75	20.75	20.75	20.75	0.00%	0
Aug 5, 2026	19.92	20.75	19.71	20.75	-2.58%	900
Aug 4, 2026	21.30	21.30	21.30	21.30	0.00%	0
Aug 3, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 31, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 30, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 29, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 28, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 27, 2026	21.30	21.30	21.30	21.30	0.00%	0
Jul 24, 2026	21.30	21.30	21.30	21.30	-0.93%	200
Jul 23, 2026	21.50	21.50	21.50	21.50	0.00%	0
Jul 22, 2026	21.55	21.55	20.50	21.50	+3.61%	2.60K
Jul 21, 2026	20.50	20.75	20.50	20.75	0.00%	1.30K
Jul 20, 2026	19.50	20.75	19.50	20.75	0.00%	2.20K
Jul 17, 2026	20.30	20.75	19.50	20.75	+1.97%	3.60K
Jul 16, 2026	20.00	20.75	20.00	20.35	+3.83%	5.00K
Jul 15, 2026	19.60	19.60	19.60	19.60	+1.98%	300
Jul 14, 2026	18.92	19.22	18.30	19.22	+0.52%	6.60K
Jul 13, 2026	19.00	19.12	18.97	19.12	+3.91%	2.80K
Jul 10, 2026	18.40	18.40	18.40	18.40	0.00%	0
Jul 9, 2026	18.40	18.40	18.40	18.40	0.00%	0
Jul 8, 2026	18.40	18.40	18.40	18.40	-0.22%	100
Jul 7, 2026	18.44	18.44	18.44	18.44	0.00%	0
Jul 6, 2026	18.44	18.44	18.44	18.44	0.00%	0
Jul 2, 2026	18.44	18.44	18.44	18.44	0.00%	0
Jul 1, 2026	18.44	18.44	18.44	18.44	0.00%	0
Jun 30, 2026	18.44	18.44	18.44	18.44	0.00%	0
Jun 29, 2026	18.25	18.44	18.25	18.44	+1.04%	1.20K
Jun 26, 2026	18.25	18.25	18.25	18.25	0.00%	0
Jun 25, 2026	18.25	18.25	18.25	18.25	+2.01%	300
Jun 24, 2026	18.25	18.25	17.89	17.89	-0.89%	500
Jun 23, 2026	17.90	18.05	17.85	18.05	+1.40%	8.40K
Jun 22, 2026	17.80	17.80	17.51	17.80	0.00%	10.30K
Jun 18, 2026	18.00	18.00	17.80	17.80	-0.17%	400
Jun 17, 2026	18.00	18.00	17.65	17.83	+0.17%	1.60K
Jun 16, 2026	17.50	17.85	17.50	17.80	-0.84%	7.70K
Jun 15, 2026	17.83	17.95	17.50	17.95	+0.56%	2.20K
Jun 12, 2026	18.00	18.25	17.83	17.85	-0.72%	2.70K
Jun 11, 2026	17.40	18.00	17.40	17.98	+3.93%	13.10K
Jun 10, 2026	17.30	17.30	17.30	17.30	-2.54%	200
Jun 9, 2026	17.49	17.94	16.61	17.75	+1.43%	5.00K
Jun 8, 2026	17.50	17.50	17.50	17.50	-1.69%	2.10K
Jun 5, 2026	17.85	17.85	17.79	17.80	-1.11%	4.30K
Jun 4, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jun 3, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jun 2, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jun 1, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 29, 2026	18.65	18.65	18.00	18.00	+0.84%	1.40K
May 28, 2026	17.85	17.85	17.85	17.85	0.00%	0
May 27, 2026	17.85	17.85	17.85	17.85	0.00%	0
May 26, 2026	16.85	17.90	16.85	17.85	-0.28%	2.70K
May 22, 2026	17.90	17.90	17.90	17.90	-0.28%	200
May 21, 2026	17.92	18.13	17.91	17.95	+0.50%	6.40K
May 20, 2026	17.75	17.86	17.75	17.86	-0.78%	900
May 19, 2026	18.00	18.00	18.00	18.00	0.00%	300
May 18, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 15, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 14, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 13, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 12, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 11, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 8, 2026	18.00	18.00	18.00	18.00	0.00%	0
May 7, 2026	17.86	18.00	17.86	18.00	-0.83%	3.00K
May 6, 2026	18.15	18.15	18.15	18.15	+1.23%	300
May 5, 2026	17.87	17.95	17.87	17.93	+0.17%	7.50K
May 4, 2026	17.90	17.90	17.90	17.90	0.00%	0
May 1, 2026	17.90	17.90	17.90	17.90	0.00%	0
Apr 30, 2026	17.90	17.90	17.90	17.90	0.00%	0
Apr 29, 2026	17.90	17.90	17.90	17.90	0.00%	0
Apr 28, 2026	17.90	17.90	17.90	17.90	0.00%	0
Apr 27, 2026	17.90	17.90	17.90	17.90	0.00%	0
Apr 24, 2026	17.90	17.90	17.90	17.90	-0.89%	1.00K
Apr 23, 2026	18.06	18.06	18.06	18.06	0.00%	0
Apr 22, 2026	17.90	18.06	17.90	18.06	+0.39%	1.70K
Apr 21, 2026	18.00	18.00	17.95	17.99	-1.48%	2.80K
Apr 20, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 17, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 16, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 15, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 14, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 13, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 10, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 9, 2026	18.26	18.26	18.26	18.26	0.00%	0
Apr 8, 2026	17.86	18.26	17.86	18.26	-0.44%	1.20K
Apr 7, 2026	18.34	18.34	18.34	18.34	0.00%	0
Apr 6, 2026	18.34	18.34	18.34	18.34	0.00%	0
Apr 2, 2026	18.34	18.34	18.34	18.34	0.00%	0
Apr 1, 2026	18.34	18.34	18.34	18.34	0.00%	0
Mar 31, 2026	18.00	18.34	18.00	18.34	+1.89%	800
Mar 30, 2026	18.00	18.00	18.00	18.00	-0.06%	100
Mar 27, 2026	18.01	18.01	18.01	18.01	0.00%	500
Mar 26, 2026	18.01	18.01	18.01	18.01	0.00%	0
Mar 25, 2026	18.01	18.01	18.01	18.01	0.00%	500
Mar 24, 2026	18.01	18.01	18.01	18.01	0.00%	0
Mar 23, 2026	18.01	18.01	18.01	18.01	0.00%	0
Mar 20, 2026	18.02	18.02	18.01	18.01	-3.95%	1.30K
Mar 19, 2026	18.75	18.75	18.75	18.75	-1.06%	200
Mar 18, 2026	18.95	18.95	18.95	18.95	+7.92%	1.20K
Mar 17, 2026	17.56	17.56	17.56	17.56	0.00%	0
Mar 16, 2026	17.56	17.56	17.56	17.56	0.00%	0
Mar 13, 2026	17.56	17.56	17.56	17.56	0.00%	0
Mar 12, 2026	17.56	17.56	17.56	17.56	0.00%	0
Mar 11, 2026	17.56	17.56	17.56	17.56	-7.58%	500
Mar 10, 2026	18.05	19.00	18.00	19.00	+4.22%	2.00K
Mar 9, 2026	18.23	18.23	18.23	18.23	-3.54%	300
Mar 6, 2026	18.90	18.90	18.90	18.90	0.00%	0
Mar 5, 2026	19.48	19.48	18.90	18.90	+0.53%	600
Mar 4, 2026	18.80	18.80	18.80	18.80	0.00%	0
Mar 3, 2026	18.80	18.80	18.80	18.80	0.00%	0
Mar 2, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 27, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 26, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 25, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 24, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 23, 2026	18.80	18.80	18.80	18.80	0.00%	0
Feb 20, 2026	18.80	18.80	18.80	18.80	-1.57%	900
Feb 19, 2026	18.02	19.10	18.02	19.10	-1.90%	21.50K
Feb 18, 2026	17.89	19.47	17.89	19.47	+8.17%	1.70K
Feb 17, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 13, 2026	18.00	18.00	18.00	18.00	0.00%	700
Feb 12, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 11, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 10, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 9, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 6, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 5, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 4, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 3, 2026	18.00	18.00	18.00	18.00	0.00%	0
Feb 2, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 30, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 29, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 28, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 27, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 26, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 23, 2026	18.00	18.00	18.00	18.00	-1.64%	200
Jan 22, 2026	18.30	18.39	18.30	18.30	+1.67%	700
Jan 21, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 20, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 16, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 15, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 14, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 13, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 12, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 9, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 8, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 7, 2026	18.00	18.00	18.00	18.00	0.00%	400
Jan 6, 2026	18.00	18.00	18.00	18.00	0.00%	0
Jan 5, 2026	18.01	18.01	18.00	18.00	+2.56%	500
Jan 2, 2026	17.55	17.55	17.55	17.55	0.00%	0
Dec 31, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 30, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 29, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 26, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 24, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 23, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 22, 2025	17.55	17.55	17.55	17.55	0.00%	0
Dec 19, 2025	17.99	19.47	17.55	17.55	-9.86%	1.90K
Dec 18, 2025	19.47	19.47	19.47	19.47	0.00%	0
Dec 17, 2025	19.47	19.47	19.47	19.47	+6.10%	200
Dec 16, 2025	18.76	18.78	18.18	18.35	-1.61%	1.50K
Dec 15, 2025	18.65	18.65	18.65	18.65	0.00%	0
Dec 12, 2025	18.65	18.65	18.65	18.65	+0.27%	200
Dec 11, 2025	18.60	18.60	18.60	18.60	0.00%	0
Dec 10, 2025	17.85	18.60	17.50	18.60	-2.62%	900
Dec 9, 2025	18.44	19.10	18.44	19.10	+7.00%	600
Dec 8, 2025	17.85	17.85	17.85	17.85	0.00%	0
Dec 5, 2025	17.85	17.85	17.85	17.85	0.00%	0
Dec 4, 2025	17.85	17.85	17.85	17.85	0.00%	0
Dec 3, 2025	18.54	18.54	17.85	17.85	+0.28%	200
Dec 2, 2025	17.80	17.80	17.80	17.80	0.00%	0
Dec 1, 2025	17.80	17.80	17.80	17.80	-0.56%	1.60K
Nov 28, 2025	17.90	17.90	17.90	17.90	0.00%	0
Nov 26, 2025	17.90	17.90	17.90	17.90	0.00%	0
Nov 25, 2025	17.90	17.90	17.90	17.90	0.00%	0
Nov 24, 2025	18.01	18.01	17.90	17.90	-4.18%	600
Nov 21, 2025	18.68	18.68	18.68	18.68	0.00%	0
Nov 20, 2025	18.68	18.68	18.68	18.68	0.00%	0
Nov 19, 2025	18.68	18.68	18.68	18.68	0.00%	0
Nov 18, 2025	18.68	18.68	18.68	18.68	+3.49%	600
Nov 17, 2025	18.05	18.05	18.05	18.05	-3.48%	1.10K
Nov 14, 2025	18.70	18.70	18.70	18.70	0.00%	0
Nov 13, 2025	18.70	18.70	18.70	18.70	0.00%	0
Nov 12, 2025	18.70	18.70	18.70	18.70	0.00%	0
Nov 11, 2025	18.10	19.10	18.05	18.70	-1.94%	13.40K
Nov 10, 2025	18.00	19.07	18.00	19.07	+7.13%	1.40K
Nov 7, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 6, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 5, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 4, 2025	17.80	17.80	17.80	17.80	0.00%	0
Nov 3, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 31, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 30, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 29, 2025	17.80	17.80	17.80	17.80	0.00%	0
Oct 28, 2025	17.80	17.80	17.80	17.80	-2.20%	300
Oct 27, 2025	18.20	18.20	18.20	18.20	0.00%	0
Oct 24, 2025	18.20	18.20	18.20	18.20	0.00%	0
Oct 23, 2025	18.20	18.20	18.20	18.20	0.00%	0
Oct 22, 2025	18.00	18.25	18.00	18.20	+2.48%	1.10K
Oct 21, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 20, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 17, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 16, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 15, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 14, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 13, 2025	17.76	17.76	17.76	17.76	0.00%	0
Oct 10, 2025	17.76	17.76	17.76	17.76	+0.06%	400
Oct 9, 2025	17.75	17.75	17.75	17.75	—	0

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IOR chart for longer ranges.