Usio Inc Stock Price History

USIO Stock  USD 1.47  0.07  5.00%   
Below is the normalized historical share price chart for Usio Inc extending back to December 01, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Usio stands at 1.47, as last reported on the 16th of March 2025, with the highest price reaching 1.57 and the lowest price hitting 1.42 during the day.
IPO Date
2nd of January 2001
200 Day MA
1.57
50 Day MA
1.8614
Beta
1.821
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Usio Stock, it is important to understand the factors that can impact its price. Usio appears to be dangerous, given 3 months investment horizon. Usio Inc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0515, which indicates the firm had a 0.0515 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Usio Inc, which you can use to evaluate the volatility of the company. Please review Usio's Coefficient Of Variation of 2149.75, semi deviation of 4.63, and Risk Adjusted Performance of 0.0492 to confirm if our risk estimates are consistent with your expectations.
  
At this time, Usio's Total Stockholder Equity is very stable compared to the past year. As of the 16th of March 2025, Common Stock Shares Outstanding is likely to grow to about 24.3 M, while Common Stock Total Equity is likely to drop about 213.6 K. . At this time, Usio's Price Fair Value is very stable compared to the past year. Usio Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0515

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

Estimated Market Risk

 7.0
  actual daily
62
62% of assets are less volatile

Expected Return

 0.36
  actual daily
7
93% of assets have higher returns

Risk-Adjusted Return

 0.05
  actual daily
4
96% of assets perform better
Based on monthly moving average Usio is performing at about 4% 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 Usio by adding it to a well-diversified portfolio.
Price Book
2.1067
Enterprise Value Ebitda
17.0771
Price Sales
0.4922
Shares Float
17.4 M
Wall Street Target Price
5.75

Usio Stock Price History Chart

There are several ways to analyze Usio Stock price data. The simplest method is using a basic Usio candlestick price chart, which shows Usio 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 PriceJanuary 21, 20252.59
Lowest PriceDecember 18, 20241.28

Usio March 16, 2025 Stock Price Synopsis

Various analyses of Usio's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Usio Stock. It can be used to describe the percentage change in the price of Usio from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Usio Stock.
Usio Price Rate Of Daily Change 1.05 
Usio Price Daily Balance Of Power 0.47 
Usio Price Action Indicator 0.01 

Usio March 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Usio 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 Usio intraday prices and daily technical indicators to check the level of noise trading in Usio Stock and then apply it to test your longer-term investment strategies against Usio.

Usio Stock Price History Data

The price series of Usio for the period between Mon, Dec 16, 2024 and Sun, Mar 16, 2025 has a statistical range of 1.31 with a coefficient of variation of 21.7. The daily prices for the period are distributed with arithmetic mean of 1.75. The median price for the last 90 days is 1.65. The company experienced 1:15 stock split on 23rd of July 2015.
OpenHighLowCloseVolume
03/16/2025
 1.42  1.57  1.42  1.47 
03/14/2025 1.42  1.57  1.42  1.47  107,068 
03/13/2025 1.43  1.44  1.37  1.40  68,839 
03/12/2025 1.44  1.44  1.40  1.43  49,595 
03/11/2025 1.40  1.43  1.38  1.43  62,021 
03/10/2025 1.41  1.45  1.39  1.42  89,805 
03/07/2025 1.42  1.46  1.40  1.43  116,428 
03/06/2025 1.48  1.54  1.42  1.44  144,241 
03/05/2025 1.46  1.57  1.42  1.54  154,515 
03/04/2025 1.41  1.46  1.37  1.46  144,440 
03/03/2025 1.56  1.58  1.41  1.41  151,057 
02/28/2025 1.57  1.61  1.51  1.53  127,791 
02/27/2025 1.63  1.65  1.57  1.58  69,169 
02/26/2025 1.60  1.65  1.60  1.65  65,552 
02/25/2025 1.64  1.68  1.58  1.61  156,852 
02/24/2025 1.74  1.74  1.59  1.65  169,219 
02/21/2025 1.76  1.76  1.68  1.71  126,244 
02/20/2025 1.80  1.80  1.72  1.76  105,134 
02/19/2025 1.89  1.92  1.80  1.81  97,309 
02/18/2025 1.87  1.95  1.85  1.89  160,443 
02/14/2025 1.85  1.90  1.81  1.90  154,296 
02/13/2025 1.88  1.90  1.82  1.86  121,529 
02/12/2025 1.78  1.90  1.76  1.86  139,090 
02/11/2025 1.90  1.90  1.76  1.78  277,965 
02/10/2025 1.89  1.94  1.82  1.88  268,727 
02/07/2025 1.96  1.97  1.86  1.88  244,548 
02/06/2025 1.90  1.98  1.85  1.96  494,746 
02/05/2025 1.66  1.84  1.57  1.84  481,721 
02/04/2025 1.81  1.82  1.60  1.68  483,307 
02/03/2025 1.82  1.90  1.75  1.78  350,023 
01/31/2025 1.82  1.96  1.82  1.88  280,040 
01/30/2025 1.83  1.91  1.79  1.79  147,805 
01/29/2025 1.99  2.05  1.77  1.83  573,702 
01/28/2025 2.27  2.30  1.80  2.01  980,541 
01/27/2025 2.37  2.39  2.25  2.29  223,931 
01/24/2025 2.55  2.55  2.36  2.43  203,108 
01/23/2025 2.56  2.60  2.48  2.53  125,026 
01/22/2025 2.59  2.65  2.46  2.58  314,139 
01/21/2025 2.47  2.63  2.33  2.59  377,251 
01/17/2025 2.26  2.44  2.26  2.43  278,425 
01/16/2025 2.22  2.26  2.17  2.23  228,128 
01/15/2025 2.25  2.35  2.14  2.25  202,108 
01/14/2025 2.15  2.37  2.10  2.20  243,687 
01/13/2025 2.70  2.74  2.11  2.20  840,651 
01/10/2025 2.31  2.75  2.25  2.57  1,092,789 
01/08/2025 2.49  2.52  2.05  2.39  1,608,155 
01/07/2025 1.89  2.92  1.73  2.47  6,753,791 
01/06/2025 1.79  1.97  1.75  1.80  798,373 
01/03/2025 1.49  1.64  1.47  1.61  295,036 
01/02/2025 1.46  1.49  1.43  1.49  38,838 
12/31/2024 1.45  1.49  1.43  1.46  45,379 
12/30/2024 1.39  1.49  1.39  1.46  97,922 
12/27/2024 1.47  1.47  1.39  1.45  136,165 
12/26/2024 1.40  1.50  1.40  1.46  179,930 
12/24/2024 1.49  1.50  1.41  1.43  154,995 
12/23/2024 1.32  1.50  1.30  1.45  227,753 
12/20/2024 1.27  1.36  1.25  1.34  107,553 
12/19/2024 1.29  1.31  1.25  1.29  84,622 
12/18/2024 1.28  1.34  1.25  1.28  126,942 
12/17/2024 1.34  1.34  1.24  1.29  183,631 
12/16/2024 1.37  1.41  1.32  1.35  145,281 

About Usio Stock history

Usio 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 Usio is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Usio Inc 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 Usio stock prices may prove useful in developing a viable investing in Usio
Last ReportedProjected for Next Year
Common Stock Shares Outstanding23.1 M24.3 M
Net Loss-4.9 M-4.7 M

Usio Quarterly Net Working Capital

9.62 Million

Usio Stock Technical Analysis

Usio technical 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, stock market cycles, or different charting patterns.
A focus of Usio technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Usio 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 Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
All  Next Launch Module

Usio Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Usio's price direction in advance. Along with the technical and fundamental analysis of Usio Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Usio 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.
When determining whether Usio Inc offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Usio's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Usio Inc Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Usio Inc Stock:
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Usio Inc. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in gross domestic product.
You can also try the Price Ceiling Movement module to calculate and plot Price Ceiling Movement for different equity instruments.
Is Transaction & Payment Processing Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Usio. If investors know Usio will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Usio listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.63)
Earnings Share
0.1
Revenue Per Share
3.977
Quarterly Revenue Growth
0.016
Return On Assets
(0.01)
The market value of Usio Inc is measured differently than its book value, which is the value of Usio that is recorded on the company's balance sheet. Investors also form their own opinion of Usio's value that differs from its market value or its book value, called intrinsic value, which is Usio's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Usio's market value can be influenced by many factors that don't directly affect Usio's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Usio's value and its price as these two are different measures arrived at by different means. Investors typically determine if Usio is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Usio's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.