Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.52 11.99 11.28 11.59 71,321 -0.22(-1.87%)
Feb 27, 2020 12.29 12.33 11.69 11.81 64,286 -0.76(-6.04%)
Feb 26, 2020 12.74 13.11 12.49 12.57 28,762 -0.16(-1.28%)
Feb 25, 2020 12.92 12.92 12.13 12.73 59,806 -0.29(-2.21%)
Feb 24, 2020 12.19 13.03 11.83 13.02 60,217 +0.60(+4.79%)
Feb 21, 2020 12.56 12.86 12.01 12.43 58,212 -0.13(-1.07%)
Feb 20, 2020 13.37 13.37 12.44 12.56 42,091 -0.85(-6.37%)
Feb 19, 2020 13.42 13.62 13.29 13.42 44,389 +0.00(+0.00%)
Feb 18, 2020 13.78 13.86 13.20 13.42 53,589 -0.45(-3.25%)
Feb 14, 2020 13.57 13.90 13.44 13.87 45,924 +0.30(+2.19%)
Feb 13, 2020 13.73 13.87 13.50 13.57 17,378 -0.22(-1.60%)
Feb 12, 2020 14.18 14.18 13.74 13.79 29,949 -0.30(-2.11%)
Feb 11, 2020 13.91 14.39 13.91 14.09 20,767 +0.30(+2.16%)
Feb 10, 2020 13.67 13.90 13.58 13.79 39,662 +0.08(+0.56%)
Feb 07, 2020 14.14 14.14 13.56 13.71 57,379 -0.44(-3.12%)
Feb 06, 2020 14.40 14.40 14.00 14.15 31,481 -0.14(-1.01%)
Feb 05, 2020 14.63 14.74 13.78 14.30 64,794 -0.11(-0.73%)
Feb 04, 2020 14.60 14.77 14.37 14.40 54,053 -0.03(-0.20%)
Feb 03, 2020 14.13 14.63 14.13 14.43 50,327 +0.32(+2.24%)
Jan 31, 2020 14.32 14.66 13.81 14.12 56,754 -0.32(-2.20%)
Jan 30, 2020 14.00 14.49 14.00 14.43 53,983 +0.26(+1.83%)
Jan 29, 2020 14.23 14.71 14.13 14.17 40,672 -0.11(-0.74%)
Jan 28, 2020 14.24 14.48 14.18 14.28 23,522 +0.22(+1.57%)
Jan 27, 2020 14.55 14.74 14.06 14.06 30,615 -0.81(-5.43%)
Jan 24, 2020 15.05 15.05 14.74 14.87 36,968 -0.13(-0.90%)
Jan 23, 2020 14.96 15.06 14.64 15.00 69,517 -0.05(-0.32%)
Jan 22, 2020 15.95 16.30 15.01 15.05 49,266 -0.85(-5.32%)
Jan 21, 2020 15.15 16.05 15.10 15.89 71,459 +0.50(+3.24%)
Jan 17, 2020 15.54 15.80 15.12 15.39 38,426 +0.02(+0.12%)
Jan 16, 2020 15.22 15.59 15.21 15.37 56,435 +0.12(+0.76%)
Jan 15, 2020 15.24 15.41 15.10 15.26 55,036 +0.00(+0.00%)
Jan 14, 2020 15.46 15.75 15.22 15.26 51,550 -0.20(-1.30%)
Jan 13, 2020 15.77 15.79 15.28 15.46 55,384 -0.28(-1.77%)
Jan 10, 2020 16.95 17.04 15.69 15.74 93,826 -1.24(-7.30%)
Jan 09, 2020 17.02 17.16 16.67 16.98 55,132 -0.01(-0.06%)
Jan 08, 2020 16.96 17.24 16.92 16.99 52,332 +0.08(+0.45%)
Jan 07, 2020 16.79 17.06 16.60 16.91 33,721 +0.06(+0.34%)
Jan 06, 2020 16.61 17.00 16.53 16.85 44,935 +0.05(+0.29%)
Jan 03, 2020 16.92 17.24 16.61 16.80 69,563 -0.22(-1.30%)
Jan 02, 2020 17.33 17.33 16.90 17.03 38,869 -0.18(-1.06%)
Dec 31, 2019 16.79 17.49 16.79 17.21 64,876 +0.26(+1.53%)
Dec 30, 2019 16.96 17.22 16.53 16.95 71,198 -0.01(-0.06%)
Dec 27, 2019 17.29 17.47 16.88 16.96 50,402 -0.37(-2.16%)
Dec 26, 2019 17.26 17.68 17.06 17.33 48,894 +0.10(+0.56%)
Dec 24, 2019 17.20 17.52 17.01 17.24 37,801 +0.04(+0.22%)
Dec 23, 2019 16.80 17.40 16.74 17.20 56,240 +0.39(+2.34%)
Dec 20, 2019 17.04 17.04 16.46 16.80 224,101 -0.33(-1.91%)
Dec 19, 2019 16.93 17.22 16.74 17.13 82,747 +0.13(+0.79%)
Dec 18, 2019 17.13 17.18 16.86 17.00 55,080 -0.13(-0.79%)
Dec 17, 2019 16.88 17.20 16.88 17.13 65,679 +0.16(+0.96%)
Dec 16, 2019 17.20 17.36 16.87 16.97 84,503 -0.01(-0.06%)
Dec 13, 2019 17.05 17.18 16.76 16.98 71,645 -0.02(-0.11%)
Dec 12, 2019 16.74 17.11 16.53 17.00 65,914 +0.18(+1.08%)
Dec 11, 2019 16.66 17.04 16.32 16.81 62,711 +0.07(+0.40%)
Dec 10, 2019 16.82 16.82 16.46 16.75 74,116 -0.02(-0.11%)
Dec 09, 2019 16.90 17.05 16.66 16.77 68,616 -0.05(-0.29%)
Dec 06, 2019 16.61 16.95 16.47 16.81 98,617 +0.34(+2.04%)
Dec 05, 2019 16.47 16.70 16.25 16.48 71,478 +0.03(+0.18%)
Dec 04, 2019 16.58 16.89 16.30 16.45 90,460 +0.00(+0.00%)
Dec 03, 2019 15.73 16.50 15.55 16.45 117,108 +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.