FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.46 USD  +0.42 (+3.80%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jun 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 02, 2020 11.05 11.36 10.97 11.04 49,273 +0.14(+1.28%)
Jun 01, 2020 11.03 11.25 10.70 10.90 90,122 -0.13(-1.18%)
May 29, 2020 10.10 11.35 9.450 11.03 156,500 +0.87(+8.56%)
May 28, 2020 10.76 10.77 10.03 10.16 50,777 -0.32(-3.05%)
May 27, 2020 9.790 10.50 9.620 10.48 54,596 +0.83(+8.60%)
May 26, 2020 9.690 9.690 9.190 9.650 41,717 +0.32(+3.43%)
May 22, 2020 9.260 9.350 8.980 9.330 33,500 -0.04(-0.43%)
May 21, 2020 9.470 9.520 9.290 9.370 26,848 -0.10(-1.06%)
May 20, 2020 9.400 9.610 9.210 9.470 45,052 +0.43(+4.76%)
May 19, 2020 9.390 9.390 8.970 9.040 47,953 -0.28(-3.00%)
May 18, 2020 8.790 9.440 8.740 9.320 161,274 +0.93(+11.08%)
May 15, 2020 8.440 8.508 8.210 8.390 40,500 +0.10(+1.21%)
May 14, 2020 8.480 8.520 7.870 8.290 65,809 -0.38(-4.38%)
May 13, 2020 8.880 8.880 8.090 8.670 72,830 -0.27(-3.02%)
May 12, 2020 9.620 9.620 8.820 8.940 62,592 -0.68(-7.07%)
May 11, 2020 9.490 9.750 9.120 9.620 63,074 -0.15(-1.54%)
May 08, 2020 9.060 9.810 8.680 9.770 56,700 +0.87(+9.78%)
May 07, 2020 8.840 9.180 8.760 8.900 44,726 +0.21(+2.42%)
May 06, 2020 9.260 9.390 8.600 8.690 40,129 -0.60(-6.46%)
May 05, 2020 9.770 10.09 9.215 9.290 62,894 -0.13(-1.38%)
May 04, 2020 10.00 10.04 9.320 9.420 57,931 -0.62(-6.18%)
May 01, 2020 9.930 10.34 9.545 10.04 239,600 +0.60(+6.36%)
Apr 30, 2020 9.720 9.720 9.169 9.440 48,565 -0.49(-4.93%)
Apr 29, 2020 9.520 9.970 9.400 9.930 124,993 +0.72(+7.82%)
Apr 28, 2020 9.350 9.370 8.750 9.210 69,165 -0.04(-0.43%)
Apr 27, 2020 8.380 9.330 8.380 9.250 74,371 +1.00(+12.12%)
Apr 24, 2020 8.260 8.530 8.140 8.250 40,700 +0.22(+2.74%)
Apr 23, 2020 8.050 8.400 7.970 8.030 93,618 +0.16(+2.03%)
Apr 22, 2020 8.250 8.300 7.740 7.870 99,730 -0.30(-3.67%)
Apr 21, 2020 8.350 8.570 8.050 8.170 66,690 -0.34(-4.00%)
Apr 20, 2020 8.860 9.480 8.360 8.510 95,948 -0.70(-7.60%)
Apr 17, 2020 8.320 9.420 8.320 9.210 79,600 +1.09(+13.42%)
Apr 16, 2020 8.530 8.995 8.037 8.120 153,472 -0.17(-2.05%)
Apr 15, 2020 9.210 9.240 8.280 8.290 157,404 -1.13(-12.00%)
Apr 14, 2020 9.740 9.920 9.080 9.420 50,757 -0.14(-1.46%)
Apr 13, 2020 10.03 10.16 9.550 9.560 37,822 -0.53(-5.25%)
Apr 09, 2020 9.300 10.22 9.130 10.09 64,600 +0.92(+10.03%)
Apr 08, 2020 8.900 9.405 8.858 9.170 52,878 +0.34(+3.85%)
Apr 07, 2020 9.190 9.395 8.610 8.830 71,312 -0.23(-2.54%)
Apr 06, 2020 9.510 9.700 8.880 9.060 50,474 +0.18(+2.03%)
Apr 03, 2020 10.05 10.16 8.665 8.880 70,100 -1.16(-11.55%)
Apr 02, 2020 9.510 10.08 9.364 10.04 34,694 +0.57(+6.02%)
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%)
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.