NASDAQ · USIO

Usio, Inc.

Technology · Information Technology Services

$2.91

Down-$0.16 (-5.21%)

Updated Nov 11, 2026, 2:36 AM

SID Score

6.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · USIO

USIO price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 10, 2026

Daily close

View OHLC price history

USIO OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 10, 2026	$3.05	$3.13	$2.86	$2.91	139.34K
Nov 9, 2026	$2.98	$3.15	$2.98	$3.07	151.53K
Nov 6, 2026	$2.91	$3.04	$2.91	$2.96	89.8K
Nov 5, 2026	$3.01	$3.05	$2.84	$2.93	110.68K
Nov 4, 2026	$2.99	$3.04	$2.86	$3.00	125.92K
Nov 3, 2026	$2.83	$2.99	$2.83	$2.93	126.87K
Nov 2, 2026	$2.92	$2.93	$2.76	$2.83	215.33K
Oct 30, 2026	$3.18	$3.185	$2.83	$2.92	334.48K
Oct 29, 2026	$3.17	$3.28	$3.13	$3.25	118.9K
Oct 28, 2026	$3.20	$3.2399	$3.06	$3.17	141.43K
Oct 27, 2026	$3.10	$3.22	$3.09	$3.20	127.83K
Oct 26, 2026	$3.16	$3.28	$3.07	$3.10	249.53K
Oct 23, 2026	$3.09	$3.19	$3.04	$3.14	215.38K
Oct 22, 2026	$3.11	$3.29	$3.08	$3.16	221.2K
Oct 21, 2026	$2.81	$3.20	$2.81	$3.18	383.45K
Oct 20, 2026	$2.86	$2.94	$2.75	$2.85	152.2K
Oct 19, 2026	$2.80	$2.88	$2.7831	$2.86	87.46K
Oct 16, 2026	$2.83	$2.83	$2.77	$2.82	130.99K
Oct 15, 2026	$2.73	$2.92	$2.68	$2.855	283.19K
Oct 14, 2026	$2.67	$2.76	$2.60	$2.76	176.33K
Oct 13, 2026	$2.73	$2.775	$2.61	$2.67	254.56K