FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
9.990 USD  +0.520 (+5.49%)
Streaming Delayed Price  /  Updated: 11:53 AM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 01, 2020 10.14 10.34 9.310 9.470 33,952 -0.88(-8.50%)
Mar 31, 2020 9.640 10.47 9.590 10.35 68,938 +0.67(+6.92%)
Mar 30, 2020 8.810 9.760 8.700 9.680 73,682 +0.98(+11.26%)
Mar 27, 2020 9.330 9.330 8.700 8.700 52,800 -0.89(-9.28%)
Mar 26, 2020 9.610 9.939 9.260 9.590 60,534 -0.08(-0.83%)
Mar 25, 2020 10.35 10.50 9.590 9.670 48,743 -0.66(-6.39%)
Mar 24, 2020 10.92 11.08 9.970 10.33 59,395 -0.19(-1.81%)
Mar 23, 2020 10.44 10.63 10.09 10.52 60,676 +0.12(+1.15%)
Mar 20, 2020 9.650 10.63 9.130 10.40 97,400 +0.80(+8.33%)
Mar 19, 2020 9.000 10.20 8.667 9.600 87,430 +0.41(+4.46%)
Mar 18, 2020 9.070 9.300 8.440 9.190 119,302 -0.33(-3.47%)
Mar 17, 2020 9.550 10.06 8.700 9.520 89,839 -0.01(-0.10%)
Mar 16, 2020 8.570 10.02 8.570 9.530 157,271 +0.17(+1.82%)
Mar 13, 2020 10.14 10.16 9.030 9.360 86,100 -0.15(-1.58%)
Mar 12, 2020 9.380 10.00 9.380 9.510 100,929 -0.37(-3.74%)
Mar 11, 2020 10.16 10.61 9.635 9.880 89,195 -0.48(-4.63%)
Mar 10, 2020 10.39 10.46 10.14 10.36 42,695 +0.16(+1.57%)
Mar 09, 2020 11.24 11.24 10.14 10.20 49,168 -1.71(-14.36%)
Mar 06, 2020 12.40 12.86 11.88 11.91 46,700 -0.78(-6.15%)
Mar 05, 2020 12.17 12.74 12.17 12.69 72,814 +0.25(+2.01%)
Mar 04, 2020 12.95 13.02 12.23 12.44 39,881 -0.42(-3.27%)
Mar 03, 2020 12.42 13.22 12.42 12.86 57,555 +0.64(+5.24%)
Mar 02, 2020 12.06 12.43 11.93 12.22 36,431 +0.17(+1.41%)
Feb 28, 2020 11.98 12.47 11.73 12.05 68,600 -0.25(-2.03%)
Feb 27, 2020 12.80 12.84 12.17 12.30 61,733 -0.79(-6.04%)
Feb 26, 2020 13.27 13.65 13.01 13.09 27,620 -0.17(-1.28%)
Feb 25, 2020 13.45 13.45 12.63 13.26 57,431 -0.30(-2.21%)
Feb 24, 2020 12.69 13.57 12.32 13.56 57,826 +0.62(+4.79%)
Feb 21, 2020 13.08 13.39 12.51 12.94 55,900 -0.14(-1.07%)
Feb 20, 2020 13.92 13.92 12.95 13.08 40,420 -0.89(-6.37%)
Feb 19, 2020 13.97 14.18 13.84 13.97 42,626 +0.00(+0.00%)
Feb 18, 2020 14.35 14.43 13.75 13.97 51,461 -0.47(-3.25%)
Feb 14, 2020 14.13 14.47 14.00 14.44 44,100 +0.31(+2.19%)
Feb 13, 2020 14.30 14.44 14.06 14.13 16,688 -0.23(-1.60%)
Feb 12, 2020 14.77 14.77 14.31 14.36 28,760 -0.31(-2.11%)
Feb 11, 2020 14.49 14.99 14.49 14.67 19,943 +0.31(+2.16%)
Feb 10, 2020 14.24 14.48 14.14 14.36 38,087 +0.08(+0.56%)
Feb 07, 2020 14.72 14.72 14.12 14.28 55,100 -0.46(-3.12%)
Feb 06, 2020 15.00 15.00 14.58 14.74 30,231 -0.15(-1.01%)
Feb 05, 2020 15.23 15.35 14.35 14.89 62,221 -0.11(-0.73%)
Feb 04, 2020 15.20 15.38 14.96 15.00 51,906 -0.03(-0.20%)
Feb 03, 2020 14.71 15.24 14.71 15.03 48,328 +0.33(+2.24%)
Jan 31, 2020 14.91 15.27 14.38 14.70 54,500 -0.33(-2.20%)
Jan 30, 2020 14.58 15.09 14.58 15.03 51,839 +0.27(+1.83%)
Jan 29, 2020 14.82 15.32 14.72 14.76 39,057 -0.11(-0.74%)
Jan 28, 2020 14.83 15.08 14.77 14.87 22,588 +0.23(+1.57%)
Jan 27, 2020 15.15 15.35 14.64 14.64 29,399 -0.84(-5.43%)
Jan 24, 2020 15.67 15.67 15.35 15.48 35,500 -0.14(-0.90%)
Jan 23, 2020 15.58 15.69 15.25 15.62 66,756 -0.05(-0.32%)
Jan 22, 2020 16.61 16.97 15.63 15.67 47,310 -0.88(-5.32%)
Jan 21, 2020 15.78 16.71 15.72 16.55 68,621 +0.52(+3.24%)
Jan 17, 2020 16.18 16.45 15.75 16.03 36,900 +0.02(+0.12%)
Jan 16, 2020 15.85 16.24 15.84 16.01 54,194 +0.12(+0.76%)
Jan 15, 2020 15.87 16.05 15.72 15.89 52,850 +0.00(+0.00%)
Jan 14, 2020 16.10 16.40 15.85 15.89 49,503 -0.21(-1.30%)
Jan 13, 2020 16.42 16.44 15.91 16.10 53,185 -0.29(-1.77%)
Jan 10, 2020 17.65 17.74 16.34 16.39 90,100 -1.29(-7.30%)
Jan 09, 2020 17.72 17.87 17.36 17.68 52,943 -0.01(-0.06%)
Jan 08, 2020 17.66 17.95 17.62 17.69 50,254 +0.08(+0.45%)
Jan 07, 2020 17.48 17.77 17.29 17.61 32,382 +0.06(+0.34%)
Jan 06, 2020 17.30 17.70 17.21 17.55 43,151 +0.05(+0.29%)
Jan 03, 2020 17.62 17.95 17.30 17.50 66,800 -0.23(-1.30%)
Jan 02, 2020 18.05 18.05 17.60 17.73 37,326 -0.19(-1.06%)
Dec 31, 2019 17.48 18.21 17.48 17.92 62,300 +0.27(+1.53%)
Dec 30, 2019 17.66 17.93 17.21 17.65 68,370 -0.01(-0.06%)
Dec 27, 2019 18.01 18.19 17.58 17.66 48,400 -0.39(-2.16%)
Dec 26, 2019 17.97 18.41 17.77 18.05 46,952 +0.10(+0.56%)
Dec 24, 2019 17.91 18.24 17.71 17.95 36,300 +0.04(+0.22%)
Dec 23, 2019 17.50 18.11 17.43 17.91 54,007 +0.41(+2.34%)
Dec 20, 2019 17.74 17.74 17.14 17.50 215,200 -0.34(-1.91%)
Dec 19, 2019 17.63 17.93 17.43 17.84 79,461 +0.14(+0.79%)
Dec 18, 2019 17.84 17.89 17.56 17.70 52,893 -0.14(-0.78%)
Dec 17, 2019 17.58 17.91 17.58 17.84 63,071 +0.17(+0.96%)
Dec 16, 2019 17.91 18.08 17.57 17.67 81,147 -0.01(-0.06%)
Dec 13, 2019 17.75 17.89 17.45 17.68 68,800 -0.02(-0.11%)
Dec 12, 2019 17.43 17.82 17.21 17.70 63,296 +0.19(+1.09%)
Dec 11, 2019 17.35 17.74 17.00 17.51 60,221 +0.07(+0.40%)
Dec 10, 2019 17.52 17.52 17.14 17.44 71,173 -0.02(-0.11%)
Dec 09, 2019 17.60 17.75 17.35 17.46 65,891 -0.05(-0.29%)
Dec 06, 2019 17.30 17.66 17.15 17.51 94,700 +0.35(+2.04%)
Dec 05, 2019 17.15 17.39 16.92 17.16 68,639 +0.03(+0.18%)
Dec 04, 2019 17.27 17.59 16.97 17.13 86,867 +0.00(+0.00%)
Dec 03, 2019 16.38 17.18 16.19 17.13 112,457 +0.53(+3.19%)
Dec 02, 2019 16.76 17.22 16.51 16.60 72,427 -0.16(-0.95%)
Nov 29, 2019 16.49 16.85 16.22 16.76 25,200 +0.09(+0.54%)
Nov 27, 2019 16.61 16.88 16.45 16.67 63,200 +0.09(+0.54%)
Nov 26, 2019 16.00 16.76 16.00 16.58 113,237 +0.56(+3.50%)
Nov 25, 2019 15.51 16.15 15.35 16.02 216,176 +0.70(+4.57%)
Nov 22, 2019 15.09 15.52 15.09 15.32 140,100 +0.32(+2.13%)
Nov 21, 2019 14.97 15.17 14.66 15.00 49,102 +0.13(+0.87%)
Nov 20, 2019 15.15 15.63 14.78 14.87 96,641 -0.33(-2.17%)
Nov 19, 2019 15.15 15.34 15.02 15.20 46,979 +0.08(+0.53%)
Nov 18, 2019 15.09 15.36 14.91 15.12 83,859 +0.10(+0.67%)
Nov 15, 2019 15.02 15.21 14.78 15.02 73,300 +0.13(+0.87%)
Nov 14, 2019 14.86 15.09 14.77 14.89 80,502 +0.03(+0.20%)
Nov 13, 2019 14.78 15.06 14.59 14.86 80,318 -0.07(-0.47%)
Nov 12, 2019 14.89 15.28 14.64 14.93 84,852 +0.11(+0.74%)
Nov 11, 2019 14.18 14.89 13.95 14.82 104,393 +0.54(+3.78%)
Nov 08, 2019 14.55 15.67 13.67 14.28 125,700 -1.47(-9.33%)
Nov 07, 2019 15.71 15.94 15.37 15.75 63,558 +0.29(+1.88%)
Nov 06, 2019 15.75 15.80 15.09 15.46 42,178 -0.30(-1.90%)
Nov 05, 2019 15.96 16.31 15.66 15.76 47,329 -0.10(-0.63%)
Nov 04, 2019 15.93 16.17 15.53 15.86 57,478 +0.24(+1.54%)
Nov 01, 2019 15.27 15.92 15.19 15.62 77,700 +0.64(+4.27%)
Oct 31, 2019 15.34 15.35 14.84 14.98 47,546 -0.31(-2.03%)
Oct 30, 2019 15.10 15.32 14.59 15.29 80,631 +0.14(+0.92%)
Oct 29, 2019 15.25 15.49 14.91 15.15 52,273 -0.25(-1.62%)
Oct 28, 2019 14.58 15.51 14.58 15.40 58,947 +0.83(+5.70%)
Oct 25, 2019 14.21 14.74 14.17 14.57 37,600 +0.24(+1.67%)
Oct 24, 2019 14.57 14.64 14.16 14.33 48,739 -0.22(-1.51%)
Oct 23, 2019 14.52 14.70 14.19 14.55 67,186 -0.01(-0.07%)
Oct 22, 2019 14.13 14.75 14.11 14.56 44,073 +0.42(+2.97%)
Oct 21, 2019 14.90 15.18 14.04 14.14 114,786 -0.46(-3.15%)
Oct 18, 2019 14.97 15.29 14.53 14.60 97,000 -0.53(-3.50%)
Oct 17, 2019 15.94 16.22 15.03 15.13 103,895 -0.68(-4.30%)
Oct 16, 2019 16.47 17.47 15.29 15.81 216,911 -0.59(-3.60%)
Oct 15, 2019 16.34 17.36 15.93 16.40 287,005 -0.32(-1.91%)
Oct 14, 2019 15.12 16.99 15.04 16.72 184,829 +1.59(+10.51%)
Oct 11, 2019 14.57 15.28 14.57 15.13 60,400 +0.86(+6.03%)
Oct 10, 2019 14.08 14.37 14.02 14.27 34,726 +0.26(+1.86%)
Oct 09, 2019 14.22 14.22 13.67 14.01 49,850 -0.10(-0.71%)
Oct 08, 2019 13.80 14.19 13.71 14.11 59,968 +0.13(+0.93%)
Oct 07, 2019 14.17 14.25 13.64 13.98 35,246 -0.15(-1.06%)
Oct 04, 2019 13.68 14.14 13.54 14.13 50,300 +0.49(+3.59%)
Oct 03, 2019 13.91 14.18 13.53 13.64 54,711 -0.44(-3.12%)
Oct 02, 2019 13.92 14.11 13.60 14.08 66,781 -0.02(-0.14%)
Oct 01, 2019 14.49 14.86 13.95 14.10 63,238 -0.30(-2.08%)
Sep 30, 2019 14.43 14.62 14.19 14.40 54,727 -0.01(-0.07%)
Sep 27, 2019 14.01 14.50 14.01 14.41 58,800 +0.38(+2.71%)
Sep 26, 2019 14.00 14.20 13.52 14.03 79,398 +0.04(+0.29%)
Sep 25, 2019 13.97 14.21 13.73 13.99 62,590 +0.15(+1.08%)
Sep 24, 2019 14.29 14.42 13.80 13.84 117,599 -0.36(-2.54%)
Sep 23, 2019 14.51 14.73 13.80 14.20 99,596 -0.51(-3.47%)
Sep 20, 2019 14.90 15.04 14.69 14.71 274,900 -0.19(-1.28%)
Sep 19, 2019 15.12 15.68 14.85 14.90 81,643 -0.43(-2.80%)
Sep 18, 2019 15.80 15.97 15.21 15.33 96,523 -0.50(-3.16%)
Sep 17, 2019 15.85 16.24 15.63 15.83 55,968 -0.17(-1.06%)
Sep 16, 2019 15.95 16.24 15.67 16.00 61,822 +0.04(+0.25%)
Sep 13, 2019 15.74 16.28 15.20 15.96 67,200 +0.46(+2.97%)
Sep 12, 2019 15.08 15.58 14.37 15.50 105,415 +0.48(+3.20%)
Sep 11, 2019 14.51 15.27 14.42 15.02 113,846 +0.39(+2.67%)
Sep 10, 2019 12.33 14.65 12.23 14.63 145,171 +2.11(+16.85%)
Sep 09, 2019 11.27 12.56 11.27 12.52 73,944 +1.32(+11.79%)
Sep 06, 2019 11.00 11.32 10.97 11.20 49,400 +0.14(+1.27%)
Sep 05, 2019 11.03 11.49 11.00 11.06 94,883 +0.21(+1.94%)
Sep 04, 2019 10.86 11.05 10.72 10.85 47,028 +0.24(+2.26%)
Sep 03, 2019 10.56 10.78 10.46 10.61 45,486 -0.14(-1.30%)
Aug 30, 2019 10.83 11.07 10.61 10.75 40,700 +0.00(+0.00%)
Aug 29, 2019 10.48 10.77 10.48 10.75 31,641 +0.44(+4.27%)
Aug 28, 2019 9.990 10.45 9.990 10.31 42,807 +0.28(+2.79%)
Aug 27, 2019 10.53 10.53 10.00 10.03 48,496 -0.46(-4.39%)
Aug 26, 2019 10.48 10.49 10.19 10.49 45,294 +0.15(+1.45%)
Aug 23, 2019 11.12 11.19 10.29 10.34 69,500 -0.86(-7.68%)
Aug 22, 2019 11.34 11.38 11.13 11.20 30,533 +0.00(+0.00%)
Aug 21, 2019 11.17 11.40 11.00 11.20 42,523 +0.03(+0.27%)
Aug 20, 2019 11.02 11.22 10.93 11.17 46,481 +0.14(+1.27%)
Aug 19, 2019 11.12 11.39 11.00 11.03 53,185 +0.24(+2.22%)
Aug 16, 2019 10.56 10.97 10.52 10.79 43,900 +0.31(+2.96%)
Aug 15, 2019 10.52 10.59 10.37 10.48 93,378 -0.06(-0.57%)
Aug 14, 2019 10.31 10.71 10.02 10.54 89,918 -0.05(-0.47%)
Aug 13, 2019 10.55 10.99 10.43 10.59 61,504 +0.04(+0.38%)
Aug 12, 2019 11.21 11.21 10.49 10.55 86,312 -0.63(-5.64%)
Aug 09, 2019 11.94 11.94 11.09 11.18 56,900 -0.70(-5.89%)
Aug 08, 2019 11.98 12.21 11.77 11.88 98,138 +0.01(+0.08%)
Aug 07, 2019 11.70 11.91 11.67 11.87 31,754 -0.03(-0.25%)
Aug 06, 2019 12.02 12.18 11.83 11.90 100,843 -0.02(-0.17%)
Aug 05, 2019 11.74 12.11 11.71 11.92 111,524 -0.13(-1.08%)
Aug 02, 2019 11.90 12.22 11.78 12.05 49,000 +0.00(+0.00%)
Aug 01, 2019 12.88 12.88 11.60 12.05 108,990 -0.53(-4.21%)
Jul 31, 2019 12.27 12.84 12.24 12.58 101,427 +0.31(+2.53%)
Jul 30, 2019 11.92 12.42 11.90 12.27 54,503 +0.16(+1.32%)
Jul 29, 2019 12.24 12.41 11.96 12.11 42,413 -0.03(-0.25%)
Jul 26, 2019 12.05 12.33 12.04 12.14 36,300 +0.10(+0.83%)
Jul 25, 2019 12.28 12.28 11.90 12.04 57,235 -0.27(-2.19%)
Jul 24, 2019 11.96 12.45 11.93 12.31 48,741 +0.30(+2.50%)
Jul 23, 2019 12.10 12.19 11.95 12.01 26,480 -0.02(-0.17%)
Jul 22, 2019 12.28 12.28 11.95 12.03 46,908 -0.26(-2.12%)
Jul 19, 2019 12.11 12.43 12.10 12.29 55,800 +0.18(+1.49%)
Jul 18, 2019 11.96 12.27 11.95 12.11 38,327 +0.15(+1.25%)
Jul 17, 2019 12.28 12.29 11.88 11.96 71,478 -0.43(-3.47%)
Jul 16, 2019 12.42 12.95 12.14 12.39 54,192 -0.03(-0.24%)
Jul 15, 2019 12.32 12.54 11.97 12.42 50,552 +0.16(+1.31%)
Jul 12, 2019 11.58 12.46 11.55 12.26 62,600 +0.68(+5.87%)
Jul 11, 2019 12.15 12.50 11.50 11.58 136,696 -0.57(-4.69%)
Jul 10, 2019 12.41 12.61 12.08 12.15 58,406 -0.25(-2.02%)
Jul 09, 2019 12.65 12.73 12.11 12.40 84,628 -0.36(-2.82%)
Jul 08, 2019 13.23 13.29 12.73 12.76 41,460 -0.53(-3.99%)
Jul 05, 2019 13.17 13.43 13.02 13.29 30,300 -0.10(-0.75%)
Jul 03, 2019 13.37 13.46 13.12 13.39 34,700 +0.06(+0.45%)
Jul 02, 2019 13.49 13.49 13.24 13.33 38,166 -0.19(-1.41%)
Jul 01, 2019 13.90 13.90 13.48 13.52 47,516 -0.13(-0.95%)
Jun 28, 2019 13.45 13.90 13.42 13.65 122,300 +0.20(+1.49%)
Jun 27, 2019 13.32 13.49 12.95 13.45 68,296 +0.19(+1.43%)
Jun 26, 2019 12.76 13.40 12.76 13.26 59,870 +0.56(+4.41%)
Jun 25, 2019 12.85 13.03 12.63 12.70 145,173 -0.16(-1.24%)
Jun 24, 2019 13.44 13.44 12.68 12.86 82,332 -0.59(-4.39%)
Jun 21, 2019 12.56 13.68 12.46 13.45 146,400 +0.78(+6.16%)
Jun 20, 2019 13.26 13.26 12.62 12.67 41,889 -0.23(-1.78%)
Jun 19, 2019 12.69 13.12 12.69 12.90 55,763 +0.34(+2.71%)
Jun 18, 2019 12.52 12.74 12.35 12.56 51,470 +0.25(+2.03%)
Jun 17, 2019 12.32 12.62 12.21 12.31 60,769 -0.06(-0.49%)
Jun 14, 2019 13.08 13.08 12.35 12.37 64,700 -0.77(-5.86%)
Jun 13, 2019 12.99 13.38 12.76 13.14 52,162 +0.26(+2.02%)
Jun 12, 2019 13.19 13.20 12.84 12.88 51,120 -0.33(-2.50%)
Jun 11, 2019 13.45 13.69 13.14 13.21 159,453 +0.02(+0.15%)
Jun 10, 2019 13.19 13.81 13.05 13.19 61,743 +0.21(+1.62%)
Jun 07, 2019 13.01 13.17 12.86 12.98 77,700 -0.03(-0.23%)
Jun 06, 2019 12.86 13.12 12.75 13.01 33,590 +0.15(+1.17%)
Jun 05, 2019 13.12 13.39 12.64 12.86 82,597 -0.30(-2.28%)
Jun 04, 2019 12.73 13.17 12.57 13.16 79,182 +0.59(+4.69%)
Jun 03, 2019 12.35 12.78 12.20 12.57 96,596 +0.19(+1.53%)
May 31, 2019 12.54 12.82 12.09 12.38 74,200 -0.41(-3.21%)
May 30, 2019 13.02 13.10 12.70 12.79 50,795 -0.26(-1.99%)
May 29, 2019 13.19 13.40 12.79 13.05 70,800 -0.33(-2.47%)
May 28, 2019 13.21 13.44 12.82 13.38 119,716 +0.26(+1.98%)
May 24, 2019 13.49 13.61 13.08 13.12 53,400 -0.23(-1.72%)
May 23, 2019 13.76 13.83 13.10 13.35 74,283 -0.70(-4.98%)
May 22, 2019 14.52 14.52 13.78 14.05 55,766 -0.50(-3.44%)
May 21, 2019 14.06 14.68 14.06 14.55 76,376 +0.58(+4.15%)
May 20, 2019 13.99 14.23 13.91 13.97 198,037 -0.25(-1.76%)
May 17, 2019 14.03 14.33 13.91 14.22 90,200 +0.01(+0.07%)
May 16, 2019 15.12 15.12 14.17 14.21 92,094 -0.82(-5.46%)
May 15, 2019 14.98 15.12 14.76 15.03 77,507 -0.02(-0.13%)
May 14, 2019 15.00 15.17 14.75 15.05 59,978 +0.14(+0.94%)
May 13, 2019 15.39 15.39 14.58 14.91 92,215 -0.82(-5.21%)
May 10, 2019 15.93 16.16 15.54 15.73 76,200 -0.40(-2.48%)
May 09, 2019 16.07 16.27 15.90 16.13 60,206 -0.18(-1.10%)
May 08, 2019 16.25 16.62 16.17 16.31 62,565 -0.14(-0.85%)
May 07, 2019 16.67 16.73 16.03 16.45 98,635 -0.57(-3.35%)
May 06, 2019 17.07 17.28 16.81 17.02 85,858 -0.59(-3.35%)
May 03, 2019 16.28 17.85 16.28 17.61 110,000 +1.47(+9.11%)
May 02, 2019 15.68 16.19 15.65 16.14 85,883 +0.13(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.