Olympic Steel Inc (NQ: ZEUS )

39.66 +0.89 (+2.30%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 11.60 11.96 11.48 11.75 37,873 +0.16(+1.41%)
Feb 28, 2020 11.52 11.99 11.28 11.59 71,316 -0.22(-1.87%)
Feb 27, 2020 12.29 12.33 11.69 11.81 64,282 -0.76(-6.03%)
Feb 26, 2020 12.74 13.11 12.49 12.57 28,760 -0.16(-1.28%)
Feb 25, 2020 12.92 12.92 12.13 12.73 59,802 -0.29(-2.21%)
Feb 24, 2020 12.19 13.03 11.83 13.02 60,213 +0.60(+4.79%)
Feb 21, 2020 12.56 12.86 12.01 12.43 58,208 -0.13(-1.07%)
Feb 20, 2020 13.37 13.37 12.44 12.56 42,088 -0.85(-6.37%)
Feb 19, 2020 13.42 13.62 13.29 13.42 44,386 +0.00(+0.00%)
Feb 18, 2020 13.78 13.86 13.20 13.42 53,585 -0.45(-3.26%)
Feb 14, 2020 13.57 13.90 13.44 13.87 45,920 +0.30(+2.19%)
Feb 13, 2020 13.73 13.87 13.50 13.57 17,377 -0.22(-1.60%)
Feb 12, 2020 14.18 14.18 13.74 13.79 29,947 -0.30(-2.11%)
Feb 11, 2020 13.92 14.40 13.92 14.09 20,766 +0.30(+2.16%)
Feb 10, 2020 13.68 13.91 13.58 13.79 39,659 +0.08(+0.56%)
Feb 07, 2020 14.14 14.14 13.56 13.71 57,375 -0.44(-3.12%)
Feb 06, 2020 14.41 14.41 14.00 14.16 31,479 -0.14(-1.01%)
Feb 05, 2020 14.63 14.74 13.78 14.30 64,790 -0.11(-0.73%)
Feb 04, 2020 14.60 14.77 14.37 14.41 54,049 -0.03(-0.20%)
Feb 03, 2020 14.13 14.64 14.13 14.43 50,323 +0.32(+2.24%)
Jan 31, 2020 14.32 14.66 13.81 14.12 56,750 -0.32(-2.20%)
Jan 30, 2020 14.00 14.49 14.00 14.43 53,979 +0.26(+1.83%)
Jan 29, 2020 14.23 14.71 14.13 14.17 40,669 -0.11(-0.74%)
Jan 28, 2020 14.24 14.48 14.18 14.28 23,520 +0.22(+1.57%)
Jan 27, 2020 14.55 14.74 14.06 14.06 30,612 -0.81(-5.43%)
Jan 24, 2020 15.05 15.05 14.74 14.87 36,965 -0.13(-0.90%)
Jan 23, 2020 14.96 15.06 14.65 15.00 69,512 -0.05(-0.32%)
Jan 22, 2020 15.95 16.30 15.01 15.05 49,263 -0.85(-5.32%)
Jan 21, 2020 15.15 16.05 15.10 15.89 71,454 +0.50(+3.24%)
Jan 17, 2020 15.54 15.80 15.13 15.39 38,423 +0.02(+0.12%)
Jan 16, 2020 15.22 15.60 15.21 15.38 56,431 +0.12(+0.75%)
Jan 15, 2020 15.24 15.41 15.10 15.26 55,032 +0.00(+0.00%)
Jan 14, 2020 15.46 15.75 15.22 15.26 51,547 -0.20(-1.30%)
Jan 13, 2020 15.77 15.79 15.28 15.46 55,381 -0.28(-1.77%)
Jan 10, 2020 16.95 17.04 15.69 15.74 93,820 -1.24(-7.30%)
Jan 09, 2020 17.02 17.16 16.67 16.98 55,129 -0.01(-0.06%)
Jan 08, 2020 16.96 17.24 16.92 16.99 52,329 +0.08(+0.45%)
Jan 07, 2020 16.79 17.07 16.60 16.91 33,719 +0.06(+0.34%)
Jan 06, 2020 16.61 17.00 16.53 16.85 44,932 +0.05(+0.29%)
Jan 03, 2020 16.92 17.24 16.61 16.81 69,558 -0.22(-1.30%)
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.