I On Digital Corp Stock Price History

IONI Stock  USD 1.21  0.11  8.33%   
If you're considering investing in IONI OTC Stock, it is important to understand the factors that can impact its price. As of today, the current price of I On stands at 1.21, as last reported on the 20th of July, with the highest price reaching 1.42 and the lowest price hitting 1.15 during the day. I On is out of control given 3 months investment horizon. I On Digital holds Efficiency (Sharpe) Ratio of 0.22, which attests that the company had a 0.22 % return per unit of volatility over the last 3 months. We were able to interpolate thirty different technical indicators, which can help you to evaluate if expected returns of 2.74% are justified by taking the suggested risk. Use I On Digital Corp market risk adjusted performance of (6.10), and Semi Deviation of 8.48 to evaluate company specific risk that cannot be diversified away.
  
IONI OTC Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2225

Best PortfolioBest Equity
Good ReturnsIONI
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 12.29
  actual daily
96
96% of assets are less volatile

Expected Return

 2.74
  actual daily
55
55% of assets have lower returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average I On is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of I On by adding it to a well-diversified portfolio.

I On OTC Stock Price History Chart

There are several ways to analyze IONI Stock price data. The simplest method is using a basic IONI candlestick price chart, which shows I On price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 20251.32
Lowest PriceMay 20, 20250.32

I On July 20, 2025 OTC Stock Price Synopsis

Various analyses of I On's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IONI OTC Stock. It can be used to describe the percentage change in the price of I On from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IONI OTC Stock.
I On Price Daily Balance Of Power(0.41)
I On Price Action Indicator(0.13)
I On Price Rate Of Daily Change 0.92 

I On July 20, 2025 OTC Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in IONI Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use I On intraday prices and daily technical indicators to check the level of noise trading in IONI Stock and then apply it to test your longer-term investment strategies against IONI.

IONI OTC Stock Price History Data

The price series of I On for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 1.03 with a coefficient of variation of 40.5. Under current investment horizon, the daily prices are spread out with arithmetic mean of 0.51. The median price for the last 90 days is 0.45.
OpenHighLowCloseVolume
07/20/2025
 1.24  1.42  1.15  1.21 
07/18/2025
 1.24  1.42  1.15  1.21  113,800 
07/17/2025
 0.92  1.42  0.87  1.32  75,500 
07/16/2025
 0.83  0.92  0.83  0.92  21,706 
07/15/2025
 0.88  0.90  0.81  0.86  35,800 
07/14/2025
 0.79  0.84  0.75  0.84  92,400 
07/11/2025
 0.73  0.80  0.72  0.72  11,108 
07/10/2025
 0.67  0.73  0.67  0.70  44,000 
07/09/2025
 0.64  0.67  0.57  0.60  51,800 
07/08/2025
 0.62  0.62  0.58  0.58  10,000 
07/07/2025
 0.70  0.70  0.62  0.62  2,583 
07/03/2025
 0.76  0.76  0.62  0.67  23,700 
07/02/2025
 0.83  0.84  0.68  0.72  52,600 
07/01/2025
 0.73  0.80  0.73  0.80  6,467 
06/30/2025
 0.80  0.80  0.62  0.75  15,200 
06/27/2025
 0.81  0.83  0.70  0.83  44,900 
06/26/2025
 0.65  0.81  0.62  0.80  31,657 
06/25/2025
 0.64  0.68  0.62  0.68  7,182 
06/24/2025
 0.66  0.72  0.48  0.65  40,617 
06/23/2025
 0.50  0.66  0.49  0.66  132,900 
06/20/2025
 0.47  0.50  0.47  0.50  19,940 
06/18/2025
 0.48  0.48  0.47  0.47  1,528 
06/17/2025
 0.48  0.48  0.48  0.48  2,237 
06/16/2025
 0.47  0.50  0.47  0.50  15,000 
06/13/2025
 0.46  0.46  0.46  0.46  300.00 
06/12/2025
 0.44  0.44  0.44  0.44  1.00 
06/11/2025
 0.44  0.44  0.44  0.44  1.00 
06/10/2025
 0.42  0.46  0.41  0.44  13,000 
06/09/2025
 0.46  0.46  0.42  0.42  1,900 
06/06/2025
 0.44  0.44  0.44  0.44  2,001 
06/05/2025
 0.37  0.38  0.37  0.38  5,705 
06/04/2025
 0.39  0.46  0.39  0.45  27,693 
06/03/2025
 0.41  0.41  0.39  0.39  14,234 
06/02/2025
 0.38  0.38  0.38  0.38  3,600 
05/30/2025
 0.41  0.41  0.39  0.39  5,000 
05/29/2025
 0.37  0.37  0.33  0.34  19,300 
05/28/2025
 0.38  0.40  0.38  0.40  1,100 
05/27/2025
 0.39  0.39  0.39  0.39  1.00 
05/23/2025
 0.42  0.42  0.39  0.39  6,200 
05/22/2025
 0.42  0.42  0.39  0.39  4,130 
05/21/2025
 0.42  0.42  0.38  0.38  6,961 
05/20/2025
 0.32  0.32  0.32  0.32  1,000.00 
05/19/2025
 0.43  0.43  0.35  0.35  2,703 
05/16/2025
 0.44  0.44  0.43  0.43  630.00 
05/15/2025
 0.37  0.37  0.37  0.37  13,765 
05/14/2025
 0.38  0.38  0.38  0.38  1,431 
05/13/2025
 0.38  0.45  0.35  0.45  13,893 
05/12/2025
 0.36  0.48  0.36  0.48  3,875 
05/09/2025
 0.37  0.49  0.35  0.49  13,100 
05/08/2025
 0.50  0.50  0.37  0.37  11,983 
05/07/2025
 0.48  0.50  0.41  0.50  14,134 
05/06/2025
 0.48  0.50  0.48  0.48  15,876 
05/05/2025
 0.44  0.48  0.44  0.48  8,300 
05/02/2025
 0.45  0.45  0.45  0.45  20.00 
05/01/2025
 0.45  0.45  0.42  0.45  3,700 
04/30/2025
 0.45  0.45  0.45  0.45  783.00 
04/29/2025
 0.37  0.37  0.37  0.37  185.00 
04/28/2025
 0.40  0.40  0.40  0.40  1,300 
04/25/2025
 0.35  0.36  0.35  0.36  21,039 
04/24/2025
 0.35  0.35  0.35  0.35  5,390 
04/23/2025
 0.32  0.34  0.32  0.34  605.00 

About I On OTC Stock history

I On investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IONI is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in I On Digital will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing I On stock prices may prove useful in developing a viable investing in I On
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. I-ON Digital Corp. was incorporated in 1999 and is headquartered in Seoul, South Korea. I-On Communications operates under SoftwareApplication classification in the United States and is traded on OTC Exchange. It employs 108 people.

I On OTC Stock Technical Analysis

I On technical otc stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, otc market cycles, or different charting patterns.
A focus of I On technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of I On trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Headlines Timeline Now

   

Headlines Timeline

Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
All  Next Launch Module

I On Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for I On's price direction in advance. Along with the technical and fundamental analysis of IONI OTC Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IONI to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for IONI OTC Stock analysis

When running I On's price analysis, check to measure I On's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy I On is operating at the current time. Most of I On's value examination focuses on studying past and present price action to predict the probability of I On's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move I On's price. Additionally, you may evaluate how the addition of I On to your portfolios can decrease your overall portfolio volatility.
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Options Analysis
Analyze and evaluate options and option chains as a potential hedge for your portfolios
Price Exposure Probability
Analyze equity upside and downside potential for a given time horizon across multiple markets
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas