NYSE:IOR | Historical Stock Price | INCOME OPPORTUNITY REALTY INVESTORS INC /TX/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-05 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.44$1.16$3.07$8.15$21.65$57.481986-11-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.50$9.23600——
2012-12-28$3.51$9.26100——
2012-12-27$3.42$9.020——
2012-12-26$3.42$9.020——
2012-12-24$3.42$9.020——
2012-12-21$3.42$9.020——
2012-12-20$3.42$9.020——
2012-12-19$3.42$9.020——
2012-12-18$3.42$9.02400——
2012-12-17$3.48$9.180——
2012-12-14$3.48$9.18100——
2012-12-13$3.45$9.10700——
2012-12-12$3.59$9.47900——
2012-12-11$3.55$9.37800——
2012-12-10$3.47$9.160——
2012-12-07$3.47$9.160——
2012-12-06$3.47$9.161,200——
2012-12-05$3.50$9.231,600——
2012-12-04$3.07$8.10900——
2012-12-03$3.21$8.473,300——
2012-11-30$3.17$8.361,300——
2012-11-29$3.14$8.280——
2012-11-28$3.14$8.282,300——
2012-11-27$3.35$8.841,400——
2012-11-26$3.10$8.18200——
2012-11-23$2.98$7.860——
2012-11-21$2.98$7.860——
2012-11-20$2.98$7.86100——
2012-11-19$2.92$7.702,900——
2012-11-16$3.06$8.072,700——
2012-11-15$3.07$8.101,000——
2012-11-14$3.20$8.443,300——
2012-11-13$3.43$9.050——
2012-11-12$3.43$9.05300——
2012-11-09$3.33$8.791,800——
2012-11-08$3.45$9.107,600——
2012-11-07$3.50$9.230——
2012-11-06$3.50$9.231,100——
2012-11-05$3.31$8.730——
2012-11-02$3.31$8.730——
2012-11-01$3.31$8.73100——
2012-10-31$3.38$8.920——
2012-10-26$3.38$8.925,300——
2012-10-25$3.27$8.631,900——
2012-10-24$3.16$8.340——
2012-10-23$3.16$8.340——
2012-10-22$3.16$8.343,100——
2012-10-19$3.10$8.18300——
2012-10-18$3.21$8.470——
2012-10-17$3.21$8.47600——
2012-10-16$3.40$8.971,200——
2012-10-15$3.39$8.947,300——
2012-10-12$3.88$10.24300——
2012-10-11$3.66$9.660——
2012-10-10$3.66$9.661,900——
2012-10-09$3.72$9.813,600——
2012-10-08$3.85$10.1615,100——
2012-10-05$3.79$10.00500——
2012-10-04$3.79$10.003,000——
2012-10-03$3.79$10.001,800——
2012-10-02$3.75$9.890——
2012-10-01$3.75$9.896,300——
2012-09-28$3.45$9.103,800——
2012-09-27$3.50$9.2313,800——
2012-09-26$3.63$9.585,000——
2012-09-25$3.97$10.4714,900——
2012-09-24$4.16$10.9812,300——
2012-09-21$4.10$10.8257,500——
2012-09-20$2.84$7.4918,100——
2012-09-19$2.64$6.975,800——
2012-09-18$2.23$5.88500——
2012-09-17$2.16$5.70400——
2012-09-14$2.30$6.07800——
2012-09-13$2.22$5.86700——
2012-09-12$2.19$5.78800——
2012-09-11$2.25$5.940——
2012-09-10$2.25$5.941,300——
2012-09-07$2.13$5.622,700——
2012-09-06$2.09$5.515,200——
2012-09-05$2.18$5.755,500——
2012-09-04$2.19$5.782,700——
2012-08-31$2.24$5.914,400——
2012-08-30$2.49$6.5725,300——
2012-08-29$2.21$5.835,400——
2012-08-28$1.93$5.090——
2012-08-27$1.93$5.090——
2012-08-24$1.93$5.09900——
2012-08-23$2.10$5.54500——
2012-08-22$2.12$5.59400——
2012-08-21$2.20$5.800——
2012-08-20$2.20$5.800——
2012-08-17$2.20$5.801,600——
2012-08-16$2.11$5.57600——
2012-08-15$1.92$5.07300——
2012-08-14$1.99$5.258,500——
2012-08-13$1.75$4.62400——
2012-08-10$1.76$4.641,500——
2012-08-09$1.74$4.595,900——
2012-08-08$1.70$4.491,000——
2012-08-07$1.80$4.751,800——
2012-08-06$1.70$4.490——
2012-08-03$1.70$4.49700——
2012-08-02$1.70$4.490——
2012-08-01$1.70$4.49500——
2012-07-31$1.75$4.62400——
2012-07-30$1.84$4.85100——
2012-07-27$1.83$4.830——
2012-07-26$1.83$4.83100——
2012-07-25$1.84$4.850——
2012-07-24$1.84$4.851,200——
2012-07-23$1.71$4.51600——
2012-07-20$1.78$4.701,000——
2012-07-19$1.71$4.51800——
2012-07-18$2.00$5.280——
2012-07-17$2.00$5.280——
2012-07-16$2.00$5.280——
2012-07-13$2.00$5.282,500——
2012-07-12$2.09$5.510——
2012-07-11$2.09$5.510——
2012-07-10$2.09$5.51100——
2012-07-09$1.92$5.070——
2012-07-06$1.92$5.072,600——
2012-07-05$1.90$5.011,300——
2012-07-03$1.76$4.640——
2012-07-02$1.76$4.642,400——
2012-06-29$1.78$4.70600——
2012-06-28$1.85$4.880——
2012-06-27$1.85$4.881,200——
2012-06-26$1.87$4.930——
2012-06-25$1.87$4.9310,000——
2012-06-22$1.93$5.09100——
2012-06-21$1.95$5.1417,900——
2012-06-20$1.98$5.220——
2012-06-19$1.98$5.226,000——
2012-06-18$2.15$5.670——
2012-06-15$2.15$5.675,000——
2012-06-14$2.15$5.6724,800——
2012-06-13$2.00$5.281,200——
2012-06-12$2.10$5.543,600——
2012-06-11$2.10$5.545,600——
2012-06-08$1.92$5.075,600——
2012-06-07$2.15$5.6722,600——
2012-06-06$1.61$4.250——
2012-06-05$1.61$4.250——
2012-06-04$1.61$4.251,200——
2012-06-01$1.71$4.510——
2012-05-31$1.71$4.512,400——
2012-05-30$1.71$4.51600——
2012-05-29$1.67$4.41300——
2012-05-25$1.73$4.560——
2012-05-24$1.73$4.563,000——
2012-05-23$1.54$4.063,600——
2012-05-22$1.70$4.493,800——
2012-05-21$1.90$5.010——
2012-05-18$1.90$5.01700——
2012-05-17$1.90$5.0110,800——
2012-05-16$1.94$5.129,400——
2012-05-15$1.88$4.968,900——
2012-05-14$1.89$4.999,200——
2012-05-11$2.15$5.6729,000——
2012-05-10$2.03$5.363,100——
2012-05-09$1.95$5.1414,600——
2012-05-08$2.25$5.9422,900——
2012-05-07$2.32$6.1247,900——
2012-05-04$1.60$4.22200——
2012-05-03$1.56$4.12600——
2012-05-02$1.68$4.433,100——
2012-05-01$1.75$4.620——
2012-04-30$1.75$4.627,400——
2012-04-27$1.69$4.463,500——
2012-04-26$1.76$4.6413,800——
2012-04-25$1.59$4.201,000——
2012-04-24$1.40$3.693,600——
2012-04-23$1.55$4.090——
2012-04-20$1.55$4.091,700——
2012-04-19$1.58$4.170——
2012-04-18$1.58$4.17100——
2012-04-17$1.60$4.227,700——
2012-04-16$1.50$3.962,200——
2012-04-13$1.53$4.043,100——
2012-04-12$1.65$4.352,700——
2012-04-11$1.54$4.06400——
2012-04-10$1.54$4.061,100——
2012-04-09$1.55$4.094,000——
2012-04-05$1.70$4.494,200——
2012-04-04$1.54$4.0612,900——
2012-04-03$1.83$4.8337,600——
2012-04-02$1.39$3.6714,100——
2012-03-30$1.45$3.830——
2012-03-29$1.45$3.833,300——
2012-03-28$1.46$3.851,000——
2012-03-27$1.37$3.61300——
2012-03-26$1.43$3.770——
2012-03-23$1.43$3.770——
2012-03-22$1.43$3.771,800——
2012-03-21$1.56$4.123,700——
2012-03-20$1.47$3.88900——
2012-03-19$1.35$3.560——
2012-03-16$1.35$3.56400——
2012-03-15$1.35$3.560——
2012-03-14$1.35$3.5616,500——
2012-03-13$1.36$3.590——
2012-03-12$1.36$3.591,500——
2012-03-09$1.35$3.56500——
2012-03-08$1.36$3.59300——
2012-03-07$1.36$3.590——
2012-03-06$1.36$3.592,700——
2012-03-05$1.31$3.46300——
2012-03-02$1.33$3.51500——
2012-03-01$1.35$3.561,300——
2012-02-29$1.32$3.483,600——
2012-02-28$1.30$3.430——
2012-02-27$1.30$3.435,100——
2012-02-24$1.31$3.462,400——
2012-02-23$1.33$3.516,600——
2012-02-22$1.34$3.5415,600——
2012-02-21$1.36$3.592,200——
2012-02-17$1.48$3.9021,900——
2012-02-16$1.44$3.800——
2012-02-15$1.44$3.802,700——
2012-02-14$1.42$3.755,100——
2012-02-13$1.53$4.040——
2012-02-10$1.53$4.040——
2012-02-09$1.53$4.040——
2012-02-08$1.53$4.046,300——
2012-02-07$1.50$3.968,800——
2012-02-06$1.44$3.803,700——
2012-02-03$1.38$3.643,500——
2012-02-02$1.38$3.646,100——
2012-02-01$1.35$3.568,100——
2012-01-31$1.32$3.482,700——
2012-01-30$1.21$3.19900——
2012-01-27$1.29$3.403,200——
2012-01-26$1.27$3.350——
2012-01-25$1.27$3.351,200——
2012-01-24$1.50$3.966,600——
2012-01-23$1.21$3.196,100——
2012-01-20$1.26$3.327,200——
2012-01-19$1.21$3.199,700——
2012-01-18$1.37$3.6112,500——
2012-01-17$1.23$3.254,200——
2012-01-13$1.20$3.1710,700——
2012-01-12$1.20$3.170——
2012-01-11$1.20$3.17100——
2012-01-10$1.30$3.43800——
2012-01-09$1.28$3.385,900——
2012-01-06$1.34$3.5411,600——
2012-01-05$1.37$3.614,700——
2012-01-04$1.34$3.547,600——
2012-01-03$1.40$3.69200——