Income Opportunity Realty Investors Stock Price History, IOR Historical Prices

Add to My Stocks
$13.08 $0 (0%) IOR stock closing price Jul 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Income Opportunity Realty Investors stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Income Opportunity Realty Investors price to earnings ratio data. The Income Opportunity Realty Investors stock price history chart shows that the stock price was at a low of $3.85 on Jul 16, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-07-11 13.05 13.05 12.8 12.8 860 - -
2018-07-10 13.2 13.2 12.12 13.05 6,109 - -
2018-07-09 12.72 13.43 12.72 13.03 4,841 - -
2018-07-06 0 0 0 13.41 5 - -
2018-07-05 13.5 13.65 13.38 13.41 1,416 - -
2018-07-03 0 0 0 13.35 6 - -
2018-07-02 13.45 13.98 13.35 13.35 9,331 - -
2018-06-29 0 0 0 13.35 62 - -
2018-06-28 13.44 13.44 13.35 13.35 1,809 - -
2018-06-27 13.2 13.52 12.63 13.33 5,477 - -
2018-06-26 13.8 13.88 13.68 13.68 3,223 - -
2018-06-25 13.2 14.25 13.2 14.25 4,590 - -
2018-06-22 13.5 13.5 13.5 13.5 178 - -
2018-06-21 13.3 13.49 13.3 13.49 505 - -
2018-06-20 13.36 13.36 13.36 13.36 225 - -
2018-06-19 13.41 13.41 13.2 13.2 497 - -
2018-06-18 0 0 0 13.4 57 - -
2018-06-15 13.65 13.99 13.4 13.4 12,815 - -
2018-06-14 13.6 13.92 13.25 13.52 8,495 - -
2018-06-13 13.64 13.65 13.15 13.6 4,348 - -
2018-06-12 13.56 13.69 13.56 13.69 2,105 - -
2018-06-11 13.93 13.93 13.38 13.38 1,699 - -
2018-06-08 13.5 13.93 13.5 13.6 3,845 - -
2018-06-07 13.2 13.7 13.2 13.6 9,119 - -
2018-06-06 13.64 13.9 13.25 13.25 2,170 - -
2018-06-05 13.38 13.63 13.2 13.63 2,375 - -
2018-06-04 13.1 13.44 12.9 13.4 4,762 - -
2018-06-01 13.41 13.41 13.4 13.4 773 - -
2018-05-31 13.84 13.84 13.84 13.84 117 - -
2018-05-30 13.75 14 13.43 13.43 798 - -
2018-05-29 13.68 13.8 13.4 13.4 5,343 - -
2018-05-28 0 0 0 14.25 0 - -
2018-05-25 13.24 14.25 13.24 14.25 2,387 - -
2018-05-24 13.1 13.37 13.1 13.23 2,826 - -
2018-05-23 13 13.4 12.89 13.4 3,106 - -
2018-05-22 12.05 13.35 12.05 13.35 4,515 - -
2018-05-21 0 0 0 12.77 1 - -
2018-05-18 0 0 0 12.77 0 - -
2018-05-17 13.28 13.3 12.77 12.77 806 - -
2018-05-16 12.57 12.7 12.44 12.7 2,183 - -
2018-05-15 12.9 12.9 12.9 12.9 1,200 - -
2018-05-14 12.95 12.95 12.2 12.68 2,880 - -
2018-05-11 12.95 12.95 12.73 12.73 9,784 - -
2018-05-10 12.9 13 11.67 12.07 11,642 - -
2018-05-09 13.03 13.03 12.23 12.43 3,585 - -
2018-05-08 13.21 13.21 13.21 13.21 1,002 - -
2018-05-07 0 0 0 13.64 92 - -
2018-05-04 13.19 13.64 13.19 13.64 2,619 - -
2018-05-03 13.79 13.79 13.08 13.45 812 - -
2018-05-02 0 0 0 13.18 15 - -
2018-05-01 12.5 13.7 12.5 13.18 8,859 - -
2018-04-30 11.9 12.4 11.8 12.4 8,595 - -
2018-04-27 11.9 12.29 11.9 12.09 1,470 - -
2018-04-26 0 0 0 12.25 58 - -
2018-04-25 0 0 0 12.25 0 - -
2018-04-24 12.2 12.43 12.2 12.25 4,623 - -
2018-04-23 12.23 12.4 12.03 12.06 8,890 - -
2018-04-20 12.55 12.55 12.55 12.55 501 - -
2018-04-19 11.76 12.3 11.6 12.3 34,426 - -
2018-04-18 11.78 11.78 11.6 11.67 1,671 - -
2018-04-17 11.95 11.95 11.4 11.7 2,614 - -
2018-04-16 11.61 11.79 11.52 11.79 3,109 - -
2018-04-13 11.15 11.62 11.1 11.62 9,136 - -
2018-04-12 0 0 0 11.4 5 - -
2018-04-11 11.6 11.95 11.4 11.4 4,299 - -
2018-04-10 11 11 10.93 11 3,025 - -
2018-04-09 11.9 11.9 11.4 11.4 1,092 - -
2018-04-06 11.55 11.95 11.2 11.4 4,088 - -
2018-04-05 10.87 11.28 10.44 11.28 5,711 - -
2018-04-04 11.31 11.32 11.31 11.32 1,200 - -
2018-04-03 11.18 11.25 11.06 11.22 6,737 - -
2018-04-02 10.95 11.16 10.51 11.15 6,611 - -
2018-03-30 0 0 0 11.7 0 - -
2018-03-29 11.58 11.7 11.58 11.7 230 - -
2018-03-28 11.75 11.88 11.5 11.68 4,450 - -
2018-03-27 11.4 11.56 11.2 11.25 3,970 - -
2018-03-26 12.1 12.33 11.9 11.9 6,491 - -
2018-03-23 11.6 11.7 11.45 11.7 4,005 - -
2018-03-22 11.6 11.6 11.6 11.6 391 - -
2018-03-21 11.4 11.8 11.4 11.8 1,187 - -
2018-03-20 12.11 12.38 11.85 11.86 4,293 - -
2018-03-19 12.45 12.45 11.91 12.06 2,870 - -
2018-03-16 12.44 12.44 12.44 12.44 225 - -
2018-03-15 0 0 0 11.61 1 - -
2018-03-14 10.9 11.61 10.9 11.61 464 - -
2018-03-13 11.95 11.95 11.4 11.51 2,287 - -
2018-03-12 11.95 11.95 11.95 11.95 143 - -
2018-03-09 10.94 11.25 10.94 10.99 2,158 - -
2018-03-08 10.3 10.6 10.16 10.6 7,304 - -
Get more Data

Income Opportunity Realty Investors Stock History Chart

View IOR PE ratio, PS ratio stocks charts and compare with peers.
IOR Chart
Note: Compare Income Opportunity Realty Investors stock price history with the index and industry peers.

Income Opportunity Realty Investors Stock Price History: Past 5 years

Max Stock Price14.25May 25,2018
Min Stock Price3.85Jul 16,2013
Avg Stock Price7.72

IOR Industry Peers

Company Price Change (%)
Jw Mays (MAYS)420 (0%)
Eaco Corp. (EACO)13.980.17 (1.23%)
Santa Fe Fincial (SFEF)360 (0%)
Gyrodyne (GYRO)20.10 (0%)
Griffin Industrial Realty (GRIF)43.70.1 (0.23%)
Ucp Inc (UCP)11.440.14 (1.24%)
Bresler & Reiner (BRER)0.040 (0%)

We provide Income Opportunity Realty Investors share price history along with PE ratio and PS ratio for doing Income Opportunity Realty Investors fundamental analysis. The price movement is easily depicted in the Income Opportunity Realty Investors stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. IOR stock saw a high of $0, and a low of $0 on last trading day. Income Opportunity Realty Investors historical P/S ratio was at a high of - on Jul 11, 2018 and a low of - on Jul 11, 2018.