I-ON Digital Corp.
IONIOTCTechnology● Active
$0.29
+$0.00(+0.00%)
Market Cap$9771436
P/E Ratio—
52W High$2
52W Low$0.11
I-ON Digital Corp. (IONI) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ioni · EOD price history · split-adj. · FMP · as of Jun 8, 2026
5-Year High5Y
$2.07
Jun 7, 2024
-86.2% from here
5-Year Low5Y
$0.0520
Apr 11, 2022
+451.0% from low
IPO Priceadj.
$0.1000
Apr 11, 2016
+186.5% since IPO
1 Year Ago
$0.4225
Jun 9, 2025
-32.2% in 1Y
5 Years Ago
$0.1610
Jun 9, 2021
+78.0% in 5Y
10 Years Ago
$3.00
Jun 9, 2016
-90.5% in 10Y
Historical Price Data · IONI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 1K | +0.00% |
| Jun 5, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1K | +0.95% |
| Jun 4, 2026 | $0.34 | $0.34 | $0.24 | $0.28 | $0.28 | 3K | -15.42% |
| Jun 3, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 50K | -9.02% |
| Jun 2, 2026 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 26K | +5.24% |
| Jun 1, 2026 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 48K | +5.45% |
| May 29, 2026 | $0.25 | $0.27 | $0.19 | $0.27 | $0.27 | 81K | +6.38% |
| May 28, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 15K | +0.00% |
| May 27, 2026 | $0.20 | $0.29 | $0.19 | $0.28 | $0.28 | 64K | +42.33% |
| May 26, 2026 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 36K | +9.05% |
| May 22, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 13K | +3.62% |
| May 21, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0K | +0.00% |
| May 20, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 3K | +3.44% |
| May 19, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 30K | +0.00% |
| May 18, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 30K | +0.00% |
| May 15, 2026 | $0.20 | $0.20 | $0.11 | $0.18 | $0.18 | 56K | -8.35% |
| May 14, 2026 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 15K | +9.17% |
| May 13, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 19K | -5.26% |
| May 12, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20K | +0.00% |
| May 11, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 43K | -10.00% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · IONI
Jan 1 → Dec 31 · 6 years2026-57.9%$0.68 → $0.29
-57.9%
2025+88.9%$0.36 → $0.68
+88.9%
2024+37.0%$0.27 → $0.37
+37.0%
2023+140.0%$0.09 → $0.22
+140.0%
2022-53.6%$0.14 → $0.07
-53.6%
2021-21.1%$0.18 → $0.14
-21.1%
Best Year2023 · +140.0%
Worst Year2026 · -57.9%
Positive Years3 / 6
Avg Annual Return+22.2%
6Y Total Return+59.2%
6Y CAGR~+8.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in IONI?
If you invested $1,000 in IONI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$95
Total Return-90.5%
CAGR~-20.9% / yr
Profit$-904
Based on Jun 9, 2016 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
I-ON Digital Corp. (IONI) is classified under Technology and trades on OTC. The quote snapshot on this page shows a last price of $0.29. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
IONI price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
IONI historical stock pricesFMP EOD datasplit-adjusted OHLCV