Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 18.06 18.11 17.48 17.99 75,919 +0.17(+0.96%)
Oct 30, 2018 17.68 18.03 17.68 17.82 51,046 +0.13(+0.75%)
Oct 29, 2018 17.64 17.99 17.05 17.68 65,101 +0.30(+1.70%)
Oct 26, 2018 17.19 17.56 16.85 17.39 77,263 -0.10(-0.55%)
Oct 25, 2018 16.81 17.67 16.80 17.48 55,688 +0.85(+5.10%)
Oct 24, 2018 17.82 17.87 16.60 16.64 74,397 -1.20(-6.74%)
Oct 23, 2018 17.68 18.07 17.38 17.84 56,279 -0.14(-0.80%)
Oct 22, 2018 17.52 18.20 17.46 17.98 62,645 +0.47(+2.67%)
Oct 19, 2018 18.05 18.23 17.21 17.51 77,892 -0.52(-2.86%)
Oct 18, 2018 18.38 18.44 17.88 18.03 52,104 -0.34(-1.87%)
Oct 17, 2018 17.76 18.40 17.76 18.37 68,016 +0.51(+2.83%)
Oct 16, 2018 17.61 18.07 17.47 17.87 81,037 +0.26(+1.46%)
Oct 15, 2018 18.01 18.52 17.56 17.61 82,915 -0.48(-2.64%)
Oct 12, 2018 18.51 18.61 17.89 18.09 72,336 -0.17(-0.94%)
Oct 11, 2018 18.36 18.76 18.07 18.26 51,214 -0.11(-0.62%)
Oct 10, 2018 18.81 18.81 18.34 18.37 71,035 -0.51(-2.68%)
Oct 09, 2018 19.00 19.36 18.81 18.88 60,666 -0.18(-0.95%)
Oct 08, 2018 18.52 19.08 18.27 19.06 46,910 +0.50(+2.67%)
Oct 05, 2018 18.72 18.88 18.17 18.56 108,399 -0.23(-1.22%)
Oct 04, 2018 19.03 19.04 18.68 18.79 78,000 -0.32(-1.70%)
Oct 03, 2018 19.22 19.41 18.95 19.12 40,236 -0.10(-0.55%)
Oct 02, 2018 19.26 19.47 18.85 19.22 59,018 -0.08(-0.40%)
Oct 01, 2018 19.99 19.99 19.24 19.30 52,254 -0.61(-3.07%)
Sep 28, 2018 19.54 20.03 19.47 19.91 64,159 +0.32(+1.66%)
Sep 27, 2018 19.24 19.86 19.16 19.58 82,843 +0.33(+1.73%)
Sep 26, 2018 19.83 19.93 19.22 19.25 91,741 -0.61(-3.07%)
Sep 25, 2018 19.54 20.01 19.53 19.86 71,085 +0.39(+2.01%)
Sep 24, 2018 20.06 20.40 19.44 19.47 58,262 -0.62(-3.09%)
Sep 21, 2018 20.55 20.71 20.06 20.09 123,705 -0.42(-2.05%)
Sep 20, 2018 20.78 20.93 20.47 20.51 70,306 -0.13(-0.65%)
Sep 19, 2018 20.41 20.87 20.41 20.64 44,862 +0.24(+1.17%)
Sep 18, 2018 20.22 20.66 20.00 20.40 54,322 +0.25(+1.23%)
Sep 17, 2018 19.70 20.27 19.70 20.16 64,351 +0.48(+2.42%)
Sep 14, 2018 19.77 19.97 19.55 19.68 48,119 -0.10(-0.48%)
Sep 13, 2018 19.94 20.37 19.66 19.77 37,929 -0.10(-0.48%)
Sep 12, 2018 19.55 19.98 19.00 19.87 114,802 +0.24(+1.21%)
Sep 11, 2018 20.00 20.02 19.54 19.63 42,721 -0.51(-2.51%)
Sep 10, 2018 20.39 20.48 19.96 20.14 99,507 -0.23(-1.12%)
Sep 07, 2018 19.96 20.47 19.54 20.37 72,860 +0.32(+1.62%)
Sep 06, 2018 20.23 20.60 20.02 20.04 63,176 -0.16(-0.80%)
Sep 05, 2018 20.66 20.84 20.17 20.20 97,803 -0.43(-2.08%)
Sep 04, 2018 20.83 21.08 20.42 20.63 64,090 -0.39(-1.86%)
Aug 31, 2018 21.02 21.02 21.02 0 +0.31(+1.52%)
Aug 30, 2018 20.77 20.93 20.43 20.71 44,127 -0.13(-0.64%)
Aug 29, 2018 20.53 20.98 20.48 20.84 56,222 +0.24(+1.16%)
Aug 28, 2018 20.91 21.06 20.50 20.60 49,924 -0.24(-1.14%)
Aug 27, 2018 20.66 21.09 20.41 20.84 54,114 +0.27(+1.30%)
Aug 24, 2018 20.38 20.61 20.25 20.58 56,033 +0.30(+1.46%)
Aug 23, 2018 20.52 20.98 20.09 20.28 43,537 -0.28(-1.34%)
Aug 22, 2018 20.66 20.91 20.46 20.56 53,470 -0.16(-0.78%)
Aug 21, 2018 20.26 21.08 20.26 20.72 72,739 +0.38(+1.87%)
Aug 20, 2018 20.08 20.42 19.97 20.34 99,918 +0.33(+1.67%)
Aug 17, 2018 20.01 20.30 19.82 20.00 120,356 -0.01(-0.05%)
Aug 16, 2018 19.49 20.71 19.49 20.01 108,562 +0.63(+3.24%)
Aug 15, 2018 20.95 20.95 19.27 19.38 152,388 -1.79(-8.46%)
Aug 14, 2018 21.64 21.79 20.93 21.18 96,599 -0.30(-1.42%)
Aug 13, 2018 21.52 21.67 20.98 21.48 42,953 -0.11(-0.53%)
Aug 10, 2018 22.31 22.40 21.39 21.59 73,557 -0.92(-4.10%)
Aug 09, 2018 22.47 22.66 22.21 22.52 47,651 +0.23(+1.03%)
Aug 08, 2018 22.90 23.08 22.11 22.29 62,811 -0.60(-2.62%)
Aug 07, 2018 22.90 23.09 22.67 22.89 76,921 +0.01(+0.04%)
Aug 06, 2018 21.21 22.90 20.98 22.88 158,883 +1.52(+7.14%)
Aug 03, 2018 20.85 21.39 20.85 21.36 65,792 +0.39(+1.86%)
Aug 02, 2018 22.48 22.48 20.69 20.97 73,717 +0.12(+0.59%)
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.