NASDAQ:USIO | Historical Stock Price | Usio, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.29$1.26$5.60$24.84$110.12$488.251999-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.66$1.66228,000——
2018-12-28$1.82$1.8213,600——
2018-12-27$1.76$1.766,100——
2018-12-26$1.76$1.766,400——
2018-12-24$1.67$1.6733,200——
2018-12-21$1.69$1.6933,100——
2018-12-20$1.80$1.8043,200——
2018-12-19$1.77$1.7717,000——
2018-12-18$1.80$1.8024,000——
2018-12-17$1.84$1.8432,700——
2018-12-14$1.84$1.8423,100——
2018-12-13$1.80$1.8011,500——
2018-12-12$1.83$1.8344,200——
2018-12-11$1.84$1.845,000——
2018-12-10$1.82$1.8230,000——
2018-12-07$1.80$1.8013,700——
2018-12-06$1.78$1.7816,400——
2018-12-04$1.78$1.7823,900——
2018-12-03$1.80$1.8013,500——
2018-11-30$1.77$1.7726,900——
2018-11-29$1.77$1.7720,600——
2018-11-28$1.66$1.663,400——
2018-11-27$1.67$1.6719,300——
2018-11-26$1.67$1.6720,500——
2018-11-23$1.72$1.7212,200——
2018-11-21$1.69$1.6918,900——
2018-11-20$1.79$1.796,000——
2018-11-19$1.79$1.7924,200——
2018-11-16$1.79$1.7927,500——
2018-11-15$1.80$1.8014,200——
2018-11-14$1.66$1.6662,700——
2018-11-13$1.81$1.8138,800——
2018-11-12$1.79$1.7921,800——
2018-11-09$1.82$1.8247,000——
2018-11-08$1.83$1.8325,200——
2018-11-07$1.82$1.8219,900——
2018-11-06$1.80$1.8030,800——
2018-11-05$1.76$1.7652,500——
2018-11-02$1.70$1.709,000——
2018-11-01$1.74$1.748,500——
2018-10-31$1.72$1.7213,500——
2018-10-30$1.69$1.697,800——
2018-10-29$1.68$1.6814,900——
2018-10-26$1.64$1.6452,600——
2018-10-25$1.71$1.7126,600——
2018-10-24$1.75$1.7590,700——
2018-10-23$1.56$1.5646,600——
2018-10-22$1.65$1.65150,500——
2018-10-19$1.63$1.6324,200——
2018-10-18$1.60$1.605,200——
2018-10-17$1.56$1.5680,600——
2018-10-16$1.58$1.5886,300——
2018-10-15$1.71$1.7122,300——
2018-10-12$1.80$1.808,300——
2018-10-11$1.74$1.7440,600——
2018-10-10$1.79$1.7974,800——
2018-10-09$1.73$1.733,400——
2018-10-08$1.72$1.725,700——
2018-10-05$1.72$1.7217,600——
2018-10-04$1.70$1.7027,700——
2018-10-03$1.76$1.7624,300——
2018-10-02$1.76$1.7627,100——
2018-10-01$1.82$1.8223,400——
2018-09-28$1.84$1.8425,600——
2018-09-27$1.88$1.8834,000——
2018-09-26$1.90$1.9014,500——
2018-09-25$1.88$1.8823,700——
2018-09-24$1.94$1.9414,400——
2018-09-21$1.83$1.8315,900——
2018-09-20$1.94$1.9410,000——
2018-09-19$1.93$1.9350,600——
2018-09-18$1.95$1.9532,600——
2018-09-17$1.90$1.9022,300——
2018-09-14$1.92$1.9235,900——
2018-09-13$1.90$1.9033,300——
2018-09-12$1.89$1.8930,100——
2018-09-11$1.76$1.7637,700——
2018-09-10$1.84$1.8414,700——
2018-09-07$1.88$1.8837,100——
2018-09-06$1.89$1.8911,200——
2018-09-05$1.87$1.8741,000——
2018-09-04$1.92$1.9218,800——
2018-08-31$1.91$1.9125,900——
2018-08-30$1.89$1.8922,000——
2018-08-29$1.90$1.9045,700——
2018-08-28$1.90$1.9074,000——
2018-08-27$1.81$1.8117,800——
2018-08-24$1.81$1.8143,900——
2018-08-23$1.81$1.8132,500——
2018-08-22$1.76$1.7622,600——
2018-08-21$1.75$1.7530,900——
2018-08-20$1.71$1.7110,500——
2018-08-17$1.75$1.759,400——
2018-08-16$1.67$1.6755,000——
2018-08-15$1.69$1.6970,200——
2018-08-14$1.92$1.9290,900——
2018-08-13$1.92$1.9256,600——
2018-08-10$1.95$1.9533,200——
2018-08-09$1.96$1.9641,300——
2018-08-08$1.89$1.8937,700——
2018-08-07$1.90$1.9055,400——
2018-08-06$1.85$1.8536,000——
2018-08-03$1.85$1.8552,500——
2018-08-02$1.79$1.7929,000——
2018-08-01$1.76$1.7625,400——
2018-07-31$1.71$1.7182,800——
2018-07-30$1.75$1.75127,300——
2018-07-27$1.71$1.7136,100——
2018-07-26$1.76$1.7616,800——
2018-07-25$1.75$1.7552,700——
2018-07-24$1.76$1.76187,700——
2018-07-23$1.72$1.7231,000——
2018-07-20$1.77$1.7728,300——
2018-07-19$1.75$1.7535,200——
2018-07-18$1.75$1.7584,000——
2018-07-17$1.79$1.79115,300——
2018-07-16$1.78$1.78173,600——
2018-07-13$1.69$1.6957,600——
2018-07-12$1.69$1.6972,200——
2018-07-11$1.68$1.6826,900——
2018-07-10$1.69$1.6971,000——
2018-07-09$1.68$1.6857,700——
2018-07-06$1.74$1.7435,100——
2018-07-05$1.71$1.7191,500——
2018-07-03$1.68$1.6813,400——
2018-07-02$1.67$1.6727,700——
2018-06-29$1.65$1.656,900——
2018-06-28$1.63$1.6344,500——
2018-06-27$1.63$1.6370,700——
2018-06-26$1.60$1.6052,900——
2018-06-25$1.63$1.6319,600——
2018-06-22$1.69$1.6913,200——
2018-06-21$1.65$1.6524,600——
2018-06-20$1.66$1.6622,100——
2018-06-19$1.62$1.6218,300——
2018-06-18$1.63$1.6329,800——
2018-06-15$1.64$1.6414,600——
2018-06-14$1.66$1.6631,200——
2018-06-13$1.63$1.6339,100——
2018-06-12$1.65$1.6536,400——
2018-06-11$1.62$1.6237,900——
2018-06-08$1.57$1.5753,900——
2018-06-07$1.59$1.5956,400——
2018-06-06$1.58$1.5829,600——
2018-06-05$1.58$1.5851,700——
2018-06-04$1.58$1.5856,100——
2018-06-01$1.63$1.63158,700——
2018-05-31$1.67$1.67108,300——
2018-05-30$1.66$1.6643,700——
2018-05-29$1.70$1.7018,900——
2018-05-25$1.70$1.7028,800——
2018-05-24$1.67$1.6772,400——
2018-05-23$1.69$1.6952,100——
2018-05-22$1.69$1.6933,300——
2018-05-21$1.70$1.7062,600——
2018-05-18$1.75$1.7566,400——
2018-05-17$1.72$1.7255,600——
2018-05-16$1.77$1.77208,700——
2018-05-15$1.99$1.99512,200——
2018-05-14$1.80$1.80291,600——
2018-05-11$1.71$1.7133,800——
2018-05-10$1.71$1.7190,300——
2018-05-09$1.69$1.6958,100——
2018-05-08$1.70$1.7070,100——
2018-05-07$1.71$1.71110,400——
2018-05-04$1.71$1.7180,100——
2018-05-03$1.71$1.71155,600——
2018-05-02$1.80$1.801,337,300——
2018-05-01$1.63$1.6342,300——
2018-04-30$1.71$1.7117,400——
2018-04-27$1.67$1.6726,500——
2018-04-26$1.66$1.6624,500——
2018-04-25$1.63$1.6371,600——
2018-04-24$1.67$1.67175,700——
2018-04-23$1.62$1.6217,300——
2018-04-20$1.63$1.6339,800——
2018-04-19$1.65$1.6531,400——
2018-04-18$1.63$1.6377,000——
2018-04-17$1.66$1.66202,200——
2018-04-16$1.66$1.6652,300——
2018-04-13$1.63$1.63470,900——
2018-04-12$1.64$1.64263,900——
2018-04-11$1.59$1.5990,200——
2018-04-10$1.61$1.61187,000——
2018-04-09$1.69$1.6946,900——
2018-04-06$1.71$1.7152,400——
2018-04-05$1.68$1.6891,200——
2018-04-04$1.74$1.7458,500——
2018-04-03$1.78$1.78119,000——
2018-04-02$1.82$1.82289,400——
2018-03-29$1.81$1.8188,000——
2018-03-28$1.69$1.6951,700——
2018-03-27$1.71$1.7166,400——
2018-03-26$1.72$1.7272,100——
2018-03-23$1.70$1.7049,500——
2018-03-22$1.70$1.7065,800——
2018-03-21$1.79$1.7945,800——
2018-03-20$1.79$1.7946,900——
2018-03-19$1.77$1.7793,100——
2018-03-16$1.86$1.8650,200——
2018-03-15$1.82$1.82474,400——
2018-03-14$2.15$2.15216,500——
2018-03-13$2.16$2.16399,800——
2018-03-12$2.19$2.19492,000——
2018-03-09$2.06$2.06182,900——
2018-03-08$2.02$2.02348,200——
2018-03-07$2.16$2.16962,800——
2018-03-06$2.23$2.231,081,300——
2018-03-05$1.85$1.85209,700——
2018-03-02$1.81$1.81192,400——
2018-03-01$1.71$1.7174,600——
2018-02-28$1.66$1.66126,400——
2018-02-27$1.59$1.5989,800——
2018-02-26$1.60$1.60106,900——
2018-02-23$1.58$1.5878,500——
2018-02-22$1.63$1.63114,300——
2018-02-21$1.70$1.7059,200——
2018-02-20$1.67$1.67118,400——
2018-02-16$1.72$1.72138,400——
2018-02-15$1.81$1.81357,100——
2018-02-14$1.78$1.78188,400——
2018-02-13$1.64$1.6464,000——
2018-02-12$1.65$1.65116,600——
2018-02-09$1.60$1.6086,100——
2018-02-08$1.64$1.64174,500——
2018-02-07$1.63$1.63170,300——
2018-02-06$1.60$1.60624,300——
2018-02-05$1.53$1.53366,800——
2018-02-02$1.60$1.60370,700——
2018-02-01$1.86$1.86135,200——
2018-01-31$2.00$2.00174,800——
2018-01-30$2.06$2.0694,900——
2018-01-29$2.13$2.13111,000——
2018-01-26$2.22$2.22308,300——
2018-01-25$2.16$2.16142,300——
2018-01-24$2.21$2.21417,700——
2018-01-23$2.15$2.1577,400——
2018-01-22$2.13$2.1343,200——
2018-01-19$2.15$2.1585,500——
2018-01-18$2.18$2.18155,600——
2018-01-17$2.10$2.10187,600——
2018-01-16$2.15$2.15545,000——
2018-01-12$2.29$2.29376,600——
2018-01-11$2.50$2.502,529,900——
2018-01-10$2.37$2.37212,100——
2018-01-09$2.40$2.40189,500——
2018-01-08$2.50$2.5083,900——
2018-01-05$2.51$2.51183,200——
2018-01-04$2.53$2.53285,300——
2018-01-03$2.69$2.69377,400——
2018-01-02$2.56$2.56147,000——