Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.734 10.94 9.108 10.63 162,376 +0.86(+8.78%)
May 28, 2020 10.35 10.36 9.648 9.773 52,787 -0.31(-3.05%)
May 27, 2020 9.417 10.10 9.254 10.08 56,757 +0.80(+8.60%)
May 26, 2020 9.321 9.321 8.840 9.282 43,368 +0.31(+3.43%)
May 22, 2020 8.907 8.994 8.638 8.975 34,826 -0.04(-0.43%)
May 21, 2020 9.109 9.157 8.936 9.013 27,911 -0.10(-1.06%)
May 20, 2020 9.042 9.244 8.859 9.109 46,835 +0.41(+4.76%)
May 19, 2020 9.032 9.032 8.628 8.696 49,851 -0.27(-3.00%)
May 18, 2020 8.455 9.080 8.407 8.965 167,660 +0.89(+11.08%)
May 15, 2020 8.119 8.184 7.897 8.070 42,103 +0.10(+1.21%)
May 14, 2020 8.157 8.195 7.570 7.974 68,414 -0.37(-4.38%)
May 13, 2020 8.542 8.542 7.782 8.340 75,713 -0.26(-3.02%)
May 12, 2020 9.254 9.254 8.484 8.599 65,070 -0.65(-7.07%)
May 11, 2020 9.129 9.379 8.773 9.254 65,571 -0.14(-1.54%)
May 08, 2020 8.715 9.436 8.349 9.398 58,945 +0.84(+9.78%)
May 07, 2020 8.503 8.830 8.426 8.561 46,497 +0.20(+2.42%)
May 06, 2020 8.907 9.032 8.272 8.359 41,718 -0.58(-6.46%)
May 05, 2020 9.398 9.706 8.864 8.936 65,384 -0.13(-1.38%)
May 04, 2020 9.619 9.658 8.965 9.061 60,224 -0.60(-6.18%)
May 01, 2020 9.552 9.946 9.181 9.658 249,087 +0.58(+6.36%)
Apr 30, 2020 9.350 9.350 8.819 9.080 50,488 -0.47(-4.93%)
Apr 29, 2020 9.157 9.590 9.042 9.552 129,942 +0.69(+7.82%)
Apr 28, 2020 8.994 9.013 8.417 8.859 71,903 -0.04(-0.43%)
Apr 27, 2020 8.061 8.975 8.061 8.898 77,315 +0.96(+12.12%)
Apr 24, 2020 7.945 8.205 7.830 7.936 42,311 +0.21(+2.74%)
Apr 23, 2020 7.743 8.080 7.666 7.724 97,325 +0.15(+2.03%)
Apr 22, 2020 7.936 7.984 7.445 7.570 103,679 -0.29(-3.67%)
Apr 21, 2020 8.032 8.244 7.743 7.859 69,330 -0.33(-4.00%)
Apr 20, 2020 8.523 9.119 8.042 8.186 99,747 -0.67(-7.60%)
Apr 17, 2020 8.003 9.061 8.003 8.859 82,752 +1.05(+13.42%)
Apr 16, 2020 8.205 8.652 7.731 7.811 159,549 -0.16(-2.05%)
Apr 15, 2020 8.859 8.888 7.965 7.974 163,636 -1.09(-12.00%)
Apr 14, 2020 9.369 9.542 8.734 9.061 52,766 -0.13(-1.46%)
Apr 13, 2020 9.648 9.773 9.186 9.196 39,319 -0.51(-5.25%)
Apr 09, 2020 8.946 9.831 8.782 9.706 67,158 +0.88(+10.03%)
Apr 08, 2020 8.561 9.047 8.521 8.821 54,971 +0.33(+3.85%)
Apr 07, 2020 8.840 9.037 8.282 8.494 74,135 -0.22(-2.54%)
Apr 06, 2020 9.148 9.331 8.542 8.715 52,472 +0.17(+2.03%)
Apr 03, 2020 9.667 9.773 8.335 8.542 72,875 -1.12(-11.55%)
Apr 02, 2020 9.148 9.696 9.007 9.658 36,067 +0.55(+6.02%)
Apr 01, 2020 9.754 9.946 8.955 9.109 35,296 -0.85(-8.50%)
Mar 31, 2020 9.273 10.07 9.225 9.956 71,667 +0.64(+6.92%)
Mar 30, 2020 8.474 9.388 8.369 9.311 76,599 +0.94(+11.26%)
Mar 27, 2020 8.975 8.975 8.369 8.369 54,890 -0.86(-9.28%)
Mar 26, 2020 9.244 9.561 8.907 9.225 62,931 -0.08(-0.83%)
Mar 25, 2020 9.956 10.10 9.225 9.302 50,673 -0.63(-6.39%)
Mar 24, 2020 10.50 10.66 9.590 9.937 61,746 -0.18(-1.81%)
Mar 23, 2020 10.04 10.23 9.706 10.12 63,078 +0.12(+1.15%)
Mar 20, 2020 9.282 10.23 8.782 10.00 101,256 +0.77(+8.33%)
Mar 19, 2020 8.657 9.807 8.337 9.234 90,892 +0.39(+4.46%)
Mar 18, 2020 8.725 8.946 8.119 8.840 124,026 -0.32(-3.47%)
Mar 17, 2020 9.186 9.682 8.369 9.157 93,396 -0.01(-0.10%)
Mar 16, 2020 8.244 9.638 8.244 9.167 163,498 +0.16(+1.82%)
Mar 13, 2020 9.754 9.773 8.686 9.003 89,509 -0.14(-1.58%)
Mar 12, 2020 9.023 9.619 9.023 9.148 104,925 -0.36(-3.74%)
Mar 11, 2020 9.773 10.21 9.268 9.504 92,726 -0.46(-4.63%)
Mar 10, 2020 9.994 10.06 9.754 9.965 44,385 +0.15(+1.57%)
Mar 09, 2020 10.81 10.81 9.754 9.811 51,114 -1.64(-14.36%)
Mar 06, 2020 11.93 12.37 11.43 11.46 48,549 -0.75(-6.15%)
Mar 05, 2020 11.71 12.25 11.71 12.21 75,697 +0.24(+2.01%)
Mar 04, 2020 12.46 12.52 11.76 11.97 41,460 -0.40(-3.27%)
Mar 03, 2020 11.95 12.72 11.95 12.37 59,834 +0.62(+5.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.