OTCMKTS:IONI

I-on Digital Stock Price (Quote)

etoro logo Buy IONI
*Your capital is at risk
$0.86
+0.0126 (+1.49%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $0.80 $0.95 Monday, 17th Nov 2025 IONI stock ended at $0.86. This is 1.49% more than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 2.46% from a day low at $0.84 to a day high of $0.86.
90 days $0.570 $2.00
52 weeks $0.173 $2.00

Historical I-ON Digital Corp. prices

Date Open High Low Close Volume
Nov 17, 2025 $0.85 $0.86 $0.84 $0.86 1 573
Nov 14, 2025 $0.84 $0.85 $0.84 $0.85 220
Nov 13, 2025 $0.84 $0.84 $0.84 $0.84 250
Nov 12, 2025 $0.85 $0.86 $0.85 $0.86 6 876
Nov 11, 2025 $0.86 $0.86 $0.86 $0.86 2 000
Nov 10, 2025 $0.85 $0.87 $0.85 $0.86 9 003
Nov 07, 2025 $0.87 $0.87 $0.85 $0.86 240
Nov 06, 2025 $0.85 $0.95 $0.81 $0.92 8 418
Nov 05, 2025 $0.85 $0.85 $0.85 $0.85 160
Nov 04, 2025 $0.91 $0.91 $0.85 $0.85 150
Nov 03, 2025 $0.93 $0.94 $0.93 $0.94 10 160
Oct 31, 2025 $0.93 $0.95 $0.93 $0.95 2 193
Oct 30, 2025 $0.91 $0.95 $0.86 $0.90 6 700
Oct 29, 2025 $0.91 $0.91 $0.85 $0.91 14 075
Oct 28, 2025 $0.82 $0.82 $0.81 $0.81 10 000
Oct 27, 2025 $0.81 $0.81 $0.81 $0.81 500
Oct 24, 2025 $0.88 $0.92 $0.88 $0.91 5 800
Oct 23, 2025 $0.88 $0.88 $0.88 $0.88 4 200
Oct 22, 2025 $0.80 $0.88 $0.80 $0.82 3 600
Oct 21, 2025 $0.95 $0.95 $0.86 $0.86 13 500
Oct 20, 2025 $0.83 $0.85 $0.83 $0.85 9 710
Oct 17, 2025 $0.85 $0.85 $0.84 $0.84 3 000
Oct 16, 2025 $0.80 $0.86 $0.80 $0.80 3 520
Oct 15, 2025 $0.86 $0.88 $0.83 $0.86 7 907
Oct 14, 2025 $0.88 $0.97 $0.82 $0.82 11 024

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IONI stock historical prices to predict future price movements?
Trend Analysis: Examine the IONI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IONI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT I-ON DIGITAL CORP.
I-ON Digital
I-ON Digital Corp. engages in the development and supply of unstructured data management and digital marketing software and solutions in South Korea and Japan. It offers enterprise content management system and digital experience solutions, such as I-ON Content Server, I-ON Content Application Framework Engine, I-ON Deploy Server, I-ON Content Ecosystem, I-ON Digital Asset Management System, and I-ON Web Analytics Server; and sports and IT conver...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE