MetaCap

Usio Stock Price History

NASDAQ: USIOFinanceInvestment Bankers/Brokers/ServiceUSD

2.78-0.06 (-2.11%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

USIO price history at a glance

The price history for Usio (USIO) on this page begins on February 22, 1999, when the stock closed at $103.13; it most recently closed at $2.78 on October 5, 2026. The highest price in this record is $675.00, reached on March 6, 2000; the latest close is 99.6% below that peak. Across the 26 complete calendar years in the table, USIO finished higher in 8 and lower in 18. Its best year was 2011 (+400.0%) and its worst was 2002 (-79.6%).

Over roughly 28 years the share price changed -97.3%, a -12.3% compound annual price return (excluding dividends). In the last 12 months alone, USIO has gained 90.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1999
$675.00
Date of high
Mar 6, 2000
Low since 1999
$0.15
Date of low
Nov 17, 2008
52-week high
$3.06
52-week low
$1.03
Last close
$2.78

USIO returns

1 week

-5.12%

1 month

+8.17%

3 months

+21.40%

6 months

+143.86%

Year to date

+104.41%

1 year

+90.41%

3 years

+36.95%

5 years

-52.80%

USIO price return, excluding dividends.

USIO annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.78+101.45%
20251.38-14.29%
20241.61-6.40%
20231.72+4.24%
20221.65-62.16%
20214.36+63.30%
20202.67+57.06%
20191.70-7.61%
20181.84-27.27%
20172.53+36.76%
20161.85-7.04%
20151.99-21.96%
20142.55+142.86%
20131.05-46.15%
20121.95+30.00%
20111.50+400.00%
20100.300.00%
20090.30-33.33%
20080.45-50.00%
20070.90-33.33%
20061.35-10.00%
20051.50-68.75%
20044.80+88.24%
20032.55-26.09%
20023.45-79.65%
200116.95-55.90%
200038.44-67.20%
1999*117.19+13.64%

* Partial year: the record begins after the start of 1999; return measured from the first available close.

2026 return is year to date.

USIO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.852.852.742.78-2.11%
2.822.882.812.84-1.05%
2.802.882.702.87+1.41%
2.832.932.792.83+1.07%
2.942.942.802.80-4.44%
2.832.942.772.93+3.90%
2.692.882.652.82+4.83%
2.612.772.602.69+4.26%
2.372.602.362.58+9.79%
2.332.382.282.35+0.86%
2.292.382.222.33+2.19%
2.272.302.172.28+0.44%
2.292.442.242.27-0.87%
2.302.442.262.29-1.72%
2.392.442.292.33-1.69%
2.272.372.232.37+4.41%
2.242.332.242.27+1.79%
2.302.532.222.23-3.04%
2.332.402.292.30-2.95%
2.462.582.362.37-3.27%
2.552.592.452.45-3.16%
2.572.582.492.53-1.56%
2.732.772.552.57-6.20%
2.752.872.722.74-0.36%
2.742.842.732.75+0.36%
2.873.062.722.74-4.20%
2.812.922.762.86+1.78%
2.782.842.632.81+1.08%
2.742.882.682.78+0.36%
2.702.872.702.77+2.21%
2.912.942.652.71-6.87%
2.943.052.852.91-1.02%
2.883.002.832.94+2.80%
2.812.982.772.86+1.78%
2.702.892.702.81+5.64%
2.572.692.482.66+3.91%
2.432.622.382.56+4.07%
2.452.522.382.46+0.41%
2.702.752.362.45-11.23%
2.642.812.502.76+6.56%
2.662.982.412.59+8.82%
2.232.432.152.38+6.73%
2.222.272.162.23+1.36%
2.302.362.162.20-5.17%
2.302.352.232.32+0.43%
2.312.412.292.31-0.86%
2.292.442.262.33+3.56%
2.322.332.182.25+1.35%
2.132.312.112.22+4.23%
2.162.262.082.13-0.47%
2.122.151.972.14+8.63%
1.942.021.941.97+1.03%
1.931.971.851.95+1.04%
1.881.961.861.930.00%
1.911.991.871.93+2.12%
1.992.011.881.89-6.44%
2.022.131.972.02-0.49%
2.012.151.972.03-0.49%
2.122.121.882.04-3.77%
2.202.212.072.12-4.93%
2.392.442.202.23-7.47%
2.432.592.272.41-2.43%
2.232.502.232.47+10.27%
2.292.372.172.24-2.18%
2.142.342.142.29+7.51%
2.122.292.102.13+1.43%
2.322.322.072.10-10.64%
2.262.382.262.35-0.84%
2.442.472.312.37-4.44%
2.552.582.372.48-2.75%
2.572.622.492.55+2.82%
2.212.522.212.48+11.71%
2.242.252.102.22+0.45%
2.142.222.052.21+2.79%
2.172.202.072.15-0.46%
1.982.231.982.16+9.09%
1.851.991.821.98+10.61%
1.771.851.771.79-1.65%
1.711.861.711.82+5.81%
1.751.751.651.72-1.15%
1.761.801.731.74-1.69%
1.811.841.751.77-2.21%
1.751.831.711.81+5.85%
1.661.761.651.71+3.64%
1.491.671.491.65+13.01%
1.501.541.431.46-2.01%
1.511.571.491.49-1.32%
1.501.531.491.51-2.58%
1.531.601.511.55+1.31%
1.541.641.511.53-1.92%
1.601.621.501.560.00%
1.601.631.561.56-3.11%
1.631.691.611.61-3.59%
1.631.671.621.67+1.83%
1.631.711.601.64+3.14%
1.521.631.521.59+3.92%
1.541.581.481.53-2.55%
1.501.611.501.57+2.61%
1.461.581.401.53+3.38%
1.571.581.441.48-6.92%
1.571.741.571.59+4.61%
1.591.591.491.52-4.40%
1.471.651.471.59+21.37%
1.271.341.271.31+2.34%
1.251.301.241.28+2.40%
1.271.271.161.25-2.34%
1.301.321.241.28-2.29%
1.341.401.311.31-2.96%
1.341.371.341.35+0.75%
1.271.351.271.34+4.69%
1.161.291.161.28+9.40%
1.171.181.161.17+0.86%
1.191.191.161.16-0.85%
1.181.181.171.17-0.85%
1.221.221.181.18-1.67%
1.181.221.181.20+0.84%
1.201.201.181.19-0.83%
1.181.221.181.20+1.69%
1.191.191.161.18-0.84%
1.211.221.191.19-1.65%
1.231.261.201.21-0.82%
1.231.251.211.22-1.61%
1.211.251.201.24+5.08%
1.171.211.171.18-0.84%
1.141.191.141.19+2.59%
1.151.181.151.16+1.75%
1.191.191.141.14-3.39%
1.201.221.171.180.00%
1.181.221.161.180.00%
1.151.251.151.180.00%
1.161.191.141.18+4.42%
1.121.151.121.13-2.59%
1.161.171.141.16+1.75%
1.151.181.131.140.00%
1.111.161.091.14+1.79%
1.121.131.091.120.00%
1.141.171.091.12-2.61%
1.131.171.091.15+1.77%
1.131.171.131.13-3.42%
1.061.181.051.17+11.43%
1.071.141.051.05-3.67%
1.151.181.031.09-9.92%
1.261.291.211.21-3.20%
1.241.271.241.25+3.31%
1.221.281.211.21-0.82%
1.281.311.221.22-3.17%
1.281.291.251.26+0.80%
1.261.281.241.25-0.79%
1.301.321.251.26-4.55%
1.331.351.291.32-1.49%
1.351.401.331.34-2.19%
1.401.411.351.37-1.44%
1.431.431.391.39-0.71%
1.411.411.391.40-0.71%
1.351.441.351.41+4.44%
1.341.351.331.35+0.75%
1.341.351.331.340.00%
1.341.351.331.34-0.74%
1.331.351.321.35+1.50%
1.351.351.321.33-0.75%
1.301.351.301.34+1.52%
1.321.341.321.320.00%
1.331.351.301.320.00%
1.321.331.301.32+0.76%
1.321.331.311.310.00%
1.331.351.311.31-0.76%
1.341.361.321.32-1.49%
1.331.371.331.34+0.75%
1.331.361.311.33-0.75%
1.351.371.341.34+0.75%
1.371.371.321.33-2.92%
1.411.411.301.37-2.84%
1.401.421.391.41+1.44%
1.381.421.381.39-0.71%
1.391.421.391.40-0.71%
1.381.411.371.41+2.17%
1.371.381.361.38+0.73%
1.351.371.351.37+1.48%
1.361.361.341.350.00%
1.371.371.341.35-0.74%
1.371.391.361.360.00%
1.361.401.351.360.00%
1.351.381.351.360.00%
1.361.391.351.36-0.73%
1.381.401.361.370.00%
1.381.381.371.37+0.74%
1.351.381.351.36-0.73%
1.371.401.351.37-0.72%
1.371.401.361.380.00%
1.361.401.361.380.00%
1.401.411.371.38-1.43%
1.401.431.391.400.00%
1.371.421.371.40+1.45%
1.361.391.351.38+1.47%
1.341.361.341.36+0.74%
1.351.371.351.35-0.74%
1.371.371.341.36+2.26%
1.341.361.321.330.00%
1.331.341.321.33+0.76%
1.331.391.321.32-2.94%
1.381.401.331.36-1.45%
1.451.471.381.38-5.48%
1.431.501.431.46+2.10%
1.451.471.431.43-0.69%
1.431.491.431.44+1.41%
1.451.491.411.42-3.40%
1.461.501.451.47+0.68%
1.491.501.461.46-2.01%
1.441.501.441.49+3.47%
1.421.461.401.44+1.41%
1.411.421.401.42+0.71%
1.411.431.401.410.00%
1.411.431.401.41+0.71%
1.411.421.371.400.00%
1.431.451.401.40-2.10%
1.441.451.401.43-0.69%
1.391.451.391.44-0.69%
1.381.451.381.45+2.11%
1.401.421.381.42+4.41%
1.371.391.351.36-1.45%
1.381.401.371.38+1.47%
1.411.421.361.36-3.55%
1.401.411.381.41+1.44%
1.371.401.371.390.00%
1.411.411.371.39-1.42%
1.391.421.381.41-0.70%
1.401.431.361.42-0.70%
1.471.501.411.43-2.72%
1.471.481.451.47+1.38%
1.461.491.451.45-0.68%
1.491.501.451.46-3.31%
1.451.521.451.51+1.34%
1.431.521.431.49+0.68%
1.451.491.441.48+0.68%
1.491.491.451.470.00%
1.431.501.431.47+2.80%
1.421.451.401.43-0.69%
1.451.461.411.44-1.37%
1.461.471.441.46+1.39%
1.441.461.431.440.00%
1.451.471.441.44-1.37%
1.391.461.391.46+5.04%
1.421.431.371.39-1.42%
1.451.451.411.41-2.76%
1.431.461.411.45+1.40%
1.401.431.381.43+2.88%
1.421.421.381.39-1.42%
1.451.451.401.41-1.40%
1.391.431.371.43+1.42%
1.441.441.381.410.00%
1.471.481.401.41-3.42%
1.441.481.401.46—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the USIO chart for longer ranges.