Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.87 10.99 10.99 10.99 76,160 +0.16(+1.49%)
Dec 30, 2015 10.67 10.97 10.58 10.83 38,666 +0.13(+1.24%)
Dec 29, 2015 10.27 10.75 10.18 10.70 44,335 +0.52(+5.13%)
Dec 28, 2015 10.54 10.65 10.08 10.18 52,681 -0.50(-4.71%)
Dec 24, 2015 10.86 10.68 10.68 10.68 36,342 -0.18(-1.66%)
Dec 23, 2015 10.76 11.17 10.59 10.86 112,114 +0.18(+1.69%)
Dec 22, 2015 9.949 10.69 9.854 10.68 56,474 +0.78(+7.86%)
Dec 21, 2015 9.028 9.911 8.905 9.901 118,600 +0.84(+9.21%)
Dec 18, 2015 9.151 9.389 8.914 9.066 285,576 -0.09(-1.04%)
Dec 17, 2015 8.999 9.199 8.791 9.161 79,806 +0.09(+1.05%)
Dec 16, 2015 8.582 9.094 8.525 9.066 174,249 +0.29(+3.36%)
Dec 15, 2015 9.655 9.797 8.620 8.772 86,186 -0.79(-8.24%)
Dec 14, 2015 9.579 9.968 9.484 9.560 82,429 -0.07(-0.69%)
Dec 11, 2015 9.740 9.873 9.503 9.626 68,210 -0.34(-3.43%)
Dec 10, 2015 9.749 10.13 9.655 9.968 117,165 +0.21(+2.14%)
Dec 09, 2015 9.607 10.20 9.531 9.759 71,201 +0.15(+1.58%)
Dec 08, 2015 10.04 10.04 9.484 9.607 66,685 -0.55(-5.42%)
Dec 07, 2015 10.77 10.83 10.07 10.16 52,369 -0.73(-6.71%)
Dec 04, 2015 10.63 10.91 10.48 10.89 46,952 +0.24(+2.23%)
Dec 03, 2015 10.82 10.92 10.37 10.65 63,140 -0.09(-0.88%)
Dec 02, 2015 10.72 10.91 10.45 10.75 48,643 -0.01(-0.09%)
Dec 01, 2015 10.66 10.99 10.55 10.76 86,201 +0.07(+0.62%)
Nov 30, 2015 10.52 10.89 10.44 10.69 53,064 +0.21(+1.99%)
Nov 27, 2015 10.61 10.63 10.38 10.48 25,791 -0.16(-1.52%)
Nov 25, 2015 10.60 10.64 10.64 10.64 23,743 +0.05(+0.45%)
Nov 24, 2015 10.16 10.60 9.922 10.59 32,825 +0.45(+4.39%)
Nov 23, 2015 10.22 10.54 10.07 10.15 62,856 -0.03(-0.28%)
Nov 20, 2015 10.49 10.50 10.13 10.18 67,689 -0.26(-2.45%)
Nov 19, 2015 10.74 11.07 10.41 10.43 81,622 -0.39(-3.59%)
Nov 18, 2015 10.48 10.91 10.40 10.82 69,644 +0.45(+4.39%)
Nov 17, 2015 10.35 10.71 9.969 10.37 106,326 +0.03(+0.27%)
Nov 16, 2015 10.19 10.38 9.874 10.34 54,736 +0.10(+1.02%)
Nov 13, 2015 10.03 10.47 9.955 10.23 52,276 +0.17(+1.69%)
Nov 12, 2015 10.27 10.29 9.960 10.06 68,975 -0.36(-3.45%)
Nov 11, 2015 10.84 11.37 10.29 10.42 49,045 -0.38(-3.51%)
Nov 10, 2015 10.40 10.98 10.22 10.80 108,905 +0.41(+3.92%)
Nov 09, 2015 9.950 10.52 9.865 10.40 92,895 +0.45(+4.48%)
Nov 06, 2015 9.088 9.997 9.069 9.950 126,948 +0.79(+8.58%)
Nov 05, 2015 9.922 9.922 9.002 9.164 129,108 -0.76(-7.64%)
Nov 04, 2015 10.18 10.18 9.675 9.922 85,664 -0.14(-1.41%)
Nov 03, 2015 9.296 10.12 9.296 10.06 135,572 +0.77(+8.26%)
Nov 02, 2015 9.069 9.419 9.069 9.296 43,449 +0.23(+2.51%)
Oct 30, 2015 9.306 9.306 8.877 9.069 44,446 -0.17(-1.85%)
Oct 29, 2015 9.391 9.666 8.898 9.239 31,175 -0.23(-2.40%)
Oct 28, 2015 8.955 9.495 8.803 9.467 146,488 +0.50(+5.60%)
Oct 27, 2015 9.391 9.391 8.794 8.965 117,527 -0.46(-4.92%)
Oct 26, 2015 9.931 9.988 9.419 9.429 66,822 -0.53(-5.33%)
Oct 23, 2015 9.580 10.09 9.580 9.960 73,815 +0.45(+4.79%)
Oct 22, 2015 9.543 10.06 9.334 9.505 126,767 +0.02(+0.20%)
Oct 21, 2015 9.069 9.552 8.955 9.486 125,099 +0.48(+5.37%)
Oct 20, 2015 9.315 9.381 8.946 9.002 51,920 -0.31(-3.36%)
Oct 19, 2015 10.09 10.09 9.239 9.315 129,970 -0.78(-7.70%)
Oct 16, 2015 11.02 11.02 10.03 10.09 79,506 -0.95(-8.58%)
Oct 15, 2015 10.52 11.13 10.34 11.04 48,969 +0.52(+4.96%)
Oct 14, 2015 10.77 10.88 10.40 10.52 87,711 -0.27(-2.55%)
Oct 13, 2015 10.57 10.88 10.30 10.79 80,137 +0.15(+1.42%)
Oct 12, 2015 11.44 11.44 10.56 10.64 61,951 -0.77(-6.73%)
Oct 09, 2015 11.46 11.75 11.36 11.41 123,900 -0.14(-1.23%)
Oct 08, 2015 11.74 11.76 11.26 11.55 69,709 -0.23(-1.93%)
Oct 07, 2015 11.67 11.94 11.29 11.78 197,712 +0.19(+1.64%)
Oct 06, 2015 11.00 11.74 10.75 11.59 119,921 +0.64(+5.89%)
Oct 05, 2015 9.960 11.49 9.960 10.95 152,073 +1.17(+11.92%)
Oct 02, 2015 9.381 9.836 9.277 9.779 77,700 +0.35(+3.72%)
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.