Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.60 12.07 11.36 11.67 70,846 -0.22(-1.87%)
Feb 27, 2020 12.37 12.41 11.76 11.89 63,858 -0.76(-6.04%)
Feb 26, 2020 12.83 13.20 12.58 12.65 28,570 -0.16(-1.28%)
Feb 25, 2020 13.00 13.00 12.21 12.82 59,408 -0.29(-2.21%)
Feb 24, 2020 12.27 13.12 11.91 13.11 59,816 +0.60(+4.79%)
Feb 21, 2020 12.64 12.94 12.09 12.51 57,824 -0.14(-1.07%)
Feb 20, 2020 13.46 13.46 12.52 12.64 41,811 -0.86(-6.37%)
Feb 19, 2020 13.51 13.71 13.37 13.51 44,093 +0.00(+0.00%)
Feb 18, 2020 13.87 13.95 13.29 13.51 53,232 -0.45(-3.26%)
Feb 14, 2020 13.66 13.99 13.53 13.96 45,618 +0.30(+2.19%)
Feb 13, 2020 13.82 13.96 13.59 13.66 17,262 -0.22(-1.60%)
Feb 12, 2020 14.28 14.28 13.83 13.88 29,750 -0.30(-2.11%)
Feb 11, 2020 14.01 14.49 14.01 14.18 20,629 +0.30(+2.16%)
Feb 10, 2020 13.77 14.00 13.67 13.88 39,398 +0.08(+0.56%)
Feb 07, 2020 14.23 14.23 13.65 13.80 56,997 -0.44(-3.12%)
Feb 06, 2020 14.50 14.50 14.09 14.25 31,271 -0.14(-1.01%)
Feb 05, 2020 14.72 14.84 13.87 14.39 64,363 -0.11(-0.73%)
Feb 04, 2020 14.69 14.87 14.46 14.50 53,693 -0.03(-0.20%)
Feb 03, 2020 14.22 14.73 14.22 14.53 49,991 +0.32(+2.25%)
Jan 31, 2020 14.41 14.76 13.90 14.21 56,376 -0.32(-2.20%)
Jan 30, 2020 14.09 14.59 14.09 14.53 53,623 +0.26(+1.83%)
Jan 29, 2020 14.33 14.81 14.23 14.27 40,401 -0.11(-0.74%)
Jan 28, 2020 14.34 14.58 14.28 14.38 23,365 +0.22(+1.57%)
Jan 27, 2020 14.65 14.84 14.15 14.15 30,411 -0.81(-5.43%)
Jan 24, 2020 15.15 15.15 14.84 14.96 36,722 -0.14(-0.90%)
Jan 23, 2020 15.06 15.16 14.74 15.10 69,054 -0.05(-0.32%)
Jan 22, 2020 16.06 16.41 15.11 15.15 48,938 -0.85(-5.32%)
Jan 21, 2020 15.25 16.15 15.20 16.00 70,983 +0.50(+3.24%)
Jan 17, 2020 15.64 15.90 15.23 15.50 38,170 +0.02(+0.13%)
Jan 16, 2020 15.32 15.70 15.31 15.48 56,059 +0.12(+0.76%)
Jan 15, 2020 15.34 15.52 15.20 15.36 54,669 +0.00(+0.00%)
Jan 14, 2020 15.56 15.85 15.32 15.36 51,207 -0.20(-1.30%)
Jan 13, 2020 15.87 15.89 15.38 15.56 55,016 -0.28(-1.77%)
Jan 10, 2020 17.06 17.15 15.80 15.84 93,202 -1.25(-7.30%)
Jan 09, 2020 17.13 17.28 16.78 17.09 54,765 -0.01(-0.06%)
Jan 08, 2020 17.07 17.35 17.03 17.10 51,984 +0.08(+0.45%)
Jan 07, 2020 16.90 17.18 16.71 17.02 33,496 +0.06(+0.34%)
Jan 06, 2020 16.72 17.11 16.64 16.97 44,636 +0.05(+0.29%)
Jan 03, 2020 17.03 17.35 16.72 16.92 69,099 -0.22(-1.30%)
Jan 02, 2020 17.45 17.45 17.01 17.14 38,611 -0.18(-1.06%)
Dec 31, 2019 16.90 17.60 16.90 17.32 64,444 +0.26(+1.53%)
Dec 30, 2019 17.07 17.33 16.64 17.06 70,723 -0.01(-0.06%)
Dec 27, 2019 17.41 17.58 16.99 17.07 50,066 -0.38(-2.16%)
Dec 26, 2019 17.37 17.80 17.18 17.45 48,568 +0.10(+0.56%)
Dec 24, 2019 17.31 17.63 17.12 17.35 37,549 +0.04(+0.22%)
Dec 23, 2019 16.92 17.51 16.85 17.31 55,866 +0.40(+2.34%)
Dec 20, 2019 17.15 17.15 16.57 16.92 222,609 -0.33(-1.91%)
Dec 19, 2019 17.04 17.33 16.85 17.25 82,196 +0.14(+0.79%)
Dec 18, 2019 17.25 17.30 16.98 17.11 54,714 -0.14(-0.78%)
Dec 17, 2019 16.99 17.31 16.99 17.25 65,242 +0.16(+0.96%)
Dec 16, 2019 17.31 17.48 16.99 17.08 83,940 -0.01(-0.06%)
Dec 13, 2019 17.16 17.29 16.87 17.09 71,168 -0.02(-0.11%)
Dec 12, 2019 16.85 17.23 16.64 17.11 65,475 +0.18(+1.09%)
Dec 11, 2019 16.77 17.15 16.43 16.93 62,294 +0.07(+0.40%)
Dec 10, 2019 16.94 16.94 16.57 16.86 73,623 -0.02(-0.11%)
Dec 09, 2019 17.01 17.16 16.77 16.88 68,159 -0.05(-0.29%)
Dec 06, 2019 16.72 17.07 16.58 16.93 97,960 +0.34(+2.04%)
Dec 05, 2019 16.58 16.81 16.36 16.59 71,002 +0.03(+0.18%)
Dec 04, 2019 16.70 17.00 16.41 16.56 89,857 +0.00(+0.00%)
Dec 03, 2019 15.83 16.61 15.65 16.56 116,328 +0.51(+3.19%)
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.