USIO: Usio Inc.

As of Tuesday, October 27th, 2026

$ 3.26

+0.16 +5.16%

Open: 3.10
High: 3.22
Low: 3.09
Volume: 127,805
Previous Close on Monday, October 26th, 2026

$ 3.10

-0.04 -1.27%

Open: 3.14
High: 3.28
Low: 3.07
Volume: 246,592

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 3.10 3.22 3.09 3.26 127,805 +0.16 +5.16
2026-10-26 3.14 3.28 3.07 3.10 246,592 -0.04 -1.27
2026-10-23 3.09 3.19 3.04 3.14 21,261 -0.02 -0.63
2026-10-22 3.11 3.29 3.08 3.16 220,997 -0.02 -0.63
2026-10-21 2.81 3.20 2.81 3.18 380,801 +0.33 +11.58
2026-10-20 2.86 2.94 2.75 2.85 152,197 -0.01 -0.35
2026-10-19 2.80 2.88 2.78 2.86 87,292 +0.04 +1.42
2026-10-16 2.83 2.83 2.77 2.82 131,141 -0.04 -1.23
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.29
On 2026-10-22		 2.81
On 2026-10-21		 0.41 14.39 3.29
On 2026-10-22		 3.04
On 2026-10-23		 -7.60 3.17
10D 3.29
On 2026-10-22		 2.60
On 2026-10-14		 0.59 22.10 3.29
On 2026-10-22		 3.04
On 2026-10-23		 -7.60 3.00
20D 3.29
On 2026-10-22		 2.60
On 2026-09-30		 0.69 26.60 2.98
On 2026-10-12		 2.60
On 2026-10-14		 -12.75 2.90
WTD 3.28
On 2026-10-26		 3.07
On 2026-10-26		 0.12 3.82 3.28
On 2026-10-26		 3.09
On 2026-10-27		 -5.79 3.18
MTD 3.29
On 2026-10-22		 2.60
On 2026-10-14		 0.57 21.19 2.98
On 2026-10-12		 2.60
On 2026-10-14		 -12.75 2.91
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PINS

Pinterest Inc.

20.50 -0.73 -3.44 11,260,030
AMT

American Tower Corporation

183.83 -4.45 -2.36 3,550,457
APD

Air Products and Chemicals Inc.

307.11 +1.39 +0.45 762,578
USIO

Usio Inc.

3.26 +0.16 +5.16 127,805