Stock listing

OTC:IONI I-On Digital Corp. Stock

Follow I-On Digital Corp. into a list and get an email when it puts out news.

Share price · OTC:IONI

$0.093 USD 0.000 (0.0%)

Close on Oct 30, 2026

Past year -89.7% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $0.093 – $0.093 USDOct 30, 2026
Market cap: $3.17M USDAt the close on Oct 30, 2026 · price × 34.11M shares outstanding
52-week range: $0.080 – $0.950 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $1,600 USDMedian day 5,100 shares · 13 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:IONI · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$0.093	0.000	0.0%	$0.093	$0.093	$0.093	0
Thu, Oct 29	$0.093	0.000	0.0%	$0.093	$0.093	$0.093	0
Wed, Oct 28	$0.093	0.000	0.0%	$0.093	$0.093	$0.093	0
Tue, Oct 27	$0.093	+0.001	+1.1%	$0.089	$0.093	$0.089	4,900
Mon, Oct 26	$0.092	-0.012	-11.5%	$0.092	$0.092	$0.092	100
Fri, Oct 23	$0.104	-0.014	-11.9%	$0.086	$0.104	$0.080	43,900
Thu, Oct 22	$0.118	-0.002	-1.7%	$0.096	$0.118	$0.090	35,200
Wed, Oct 21	$0.120	+0.003	+2.6%	$0.105	$0.120	$0.105	200
Tue, Oct 20	$0.117	-0.013	-9.9%	$0.106	$0.117	$0.106	300
Mon, Oct 19	$0.130	+0.010	+8.2%	$0.130	$0.130	$0.130	10,000
Fri, Oct 16	$0.120	+0.011	+10.1%	$0.102	$0.120	$0.102	6,500
Thu, Oct 15	$0.109	-0.004	-3.5%	$0.100	$0.109	$0.100	19,900
Wed, Oct 14	$0.113	0.000	0.0%	$0.113	$0.113	$0.113	0
Tue, Oct 13	$0.113	0.000	0.0%	$0.113	$0.113	$0.113	0
Mon, Oct 12	$0.113	+0.011	+10.8%	$0.113	$0.113	$0.113	200
Fri, Oct 9	$0.102	-0.018	-15.0%	$0.103	$0.103	$0.102	700
Thu, Oct 8	$0.120	+0.004	+3.4%	$0.117	$0.120	$0.114	6,000
Wed, Oct 7	$0.116	+0.006	+5.5%	$0.120	$0.120	$0.101	2,500
Tue, Oct 6	$0.110	-0.004	-3.5%	$0.101	$0.110	$0.101	1,200
Mon, Oct 5	$0.114	0.000	0.0%	$0.114	$0.114	$0.114	0
Fri, Oct 2	$0.114	+0.007	+6.5%	$0.116	$0.116	$0.114	5,200
Thu, Oct 1	$0.107	-0.004	-3.6%	$0.117	$0.117	$0.107	1,700
Wed, Sep 30	$0.111	0.000	0.0%	$0.111	$0.111	$0.111	1
Tue, Sep 29	$0.111	+0.010	+9.9%	$0.111	$0.111	$0.111	6,000
Mon, Sep 28	$0.101	-0.009	-8.2%	$0.101	$0.101	$0.101	50,000
Fri, Sep 25	$0.110	-0.010	-8.3%	$0.109	$0.113	$0.109	35,500
Thu, Sep 24	$0.120	0.000	0.0%	$0.110	$0.120	$0.110	14,500
Wed, Sep 23	$0.120	+0.010	+9.1%	$0.137	$0.137	$0.118	23,700
Tue, Sep 22	$0.110	+0.020	+22.2%	$0.101	$0.155	$0.101	35,500
Mon, Sep 21	$0.090	-0.029	-24.4%	$0.148	$0.148	$0.090	4,500
Fri, Sep 18	$0.119	-0.021	-15.0%	$0.110	$0.119	$0.110	3,100
Thu, Sep 17	$0.140	0.000	0.0%	$0.140	$0.140	$0.140	0
Wed, Sep 16	$0.140	0.000	0.0%	$0.140	$0.140	$0.140	0
Tue, Sep 15	$0.140	+0.020	+16.7%	$0.080	$0.140	$0.080	900
Mon, Sep 14	$0.120	+0.010	+9.1%	$0.105	$0.120	$0.080	71,800
Fri, Sep 11	$0.110	0.000	0.0%	$0.110	$0.110	$0.110	0
Thu, Sep 10	$0.110	-0.005	-4.3%	$0.120	$0.120	$0.110	6,500
Wed, Sep 9	$0.115	+0.003	+2.7%	$0.115	$0.115	$0.115	3,000
Tue, Sep 8	$0.112	-0.008	-6.7%	$0.105	$0.112	$0.105	15,700
Fri, Sep 4	$0.120	+0.014	+13.2%	$0.113	$0.120	$0.113	4,500
Thu, Sep 3	$0.106	-0.024	-18.5%	$0.117	$0.134	$0.106	29,300
Wed, Sep 2	$0.130	-0.030	-18.8%	$0.160	$0.160	$0.120	46,100
Tue, Sep 1	$0.160	+0.037	+30.1%	$0.160	$0.160	$0.160	400
Mon, Aug 31	$0.123	-0.017	-12.1%	$0.138	$0.145	$0.120	38,500
Fri, Aug 28	$0.140	0.000	0.0%	$0.140	$0.140	$0.140	0
Thu, Aug 27	$0.140	0.000	0.0%	$0.140	$0.140	$0.140	37,900
Wed, Aug 26	$0.140	0.000	0.0%	$0.143	$0.143	$0.140	7,000
Tue, Aug 25	$0.140	0.000	0.0%	$0.140	$0.140	$0.140	0
Mon, Aug 24	$0.140	-0.007	-4.8%	$0.162	$0.162	$0.140	8,700
Fri, Aug 21	$0.147	0.000	0.0%	$0.147	$0.147	$0.147	0
Thu, Aug 20	$0.147	+0.001	+0.7%	$0.162	$0.162	$0.147	9,000
Wed, Aug 19	$0.146	-0.012	-7.6%	$0.146	$0.146	$0.146	5,000
Tue, Aug 18	$0.158	+0.008	+5.3%	$0.150	$0.158	$0.149	60,400
Mon, Aug 17	$0.150	0.000	0.0%	$0.150	$0.150	$0.150	0
Fri, Aug 14	$0.150	+0.010	+7.1%	$0.150	$0.150	$0.150	6,600
Thu, Aug 13	$0.140	+0.010	+7.7%	$0.140	$0.150	$0.140	14,700
Wed, Aug 12	$0.130	-0.015	-10.1%	$0.145	$0.145	$0.130	42,600
Tue, Aug 11	$0.145	+0.005	+3.3%	$0.142	$0.150	$0.142	13,793
Mon, Aug 10	$0.140	0.000	0.0%	$0.153	$0.153	$0.140	5,500
Fri, Aug 7	$0.140	-0.020	-12.5%	$0.165	$0.165	$0.133	58,400
Thu, Aug 6	$0.160	0.000	0.0%	$0.160	$0.160	$0.160	800
Wed, Aug 5	$0.160	-0.006	-3.6%	$0.180	$0.180	$0.160	23,900
Tue, Aug 4	$0.166	-0.006	-3.4%	$0.175	$0.175	$0.166	8,724
Mon, Aug 3	$0.172	+0.008	+4.8%	$0.172	$0.172	$0.172	170
Fri, Jul 31	$0.164	-0.013	-7.3%	$0.164	$0.164	$0.164	5,400
Thu, Jul 30	$0.177	-0.008	-4.3%	$0.190	$0.190	$0.177	1,500

Ticker: OTC:IONI
Asset type: Stock
Exchange: OTC
Currency: USD