Olympic Steel Inc (NQ: ZEUS )

39.58 +1.04 (+2.70%)
Streaming Delayed Price Updated: 1:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 11.75 12.29 11.72 12.04 105,939 +0.30(+2.53%)
Jul 30, 2019 11.41 11.89 11.39 11.75 56,927 +0.15(+1.32%)
Jul 29, 2019 11.72 11.88 11.45 11.59 44,299 -0.03(-0.25%)
Jul 26, 2019 11.54 11.80 11.53 11.62 37,914 +0.10(+0.83%)
Jul 25, 2019 11.76 11.76 11.39 11.53 59,781 -0.26(-2.19%)
Jul 24, 2019 11.45 11.92 11.42 11.79 50,909 +0.29(+2.50%)
Jul 23, 2019 11.58 11.67 11.44 11.50 27,657 -0.02(-0.17%)
Jul 22, 2019 11.76 11.76 11.44 11.52 48,994 -0.25(-2.12%)
Jul 19, 2019 11.59 11.90 11.58 11.77 58,282 +0.17(+1.49%)
Jul 18, 2019 11.45 11.75 11.44 11.59 40,031 +0.14(+1.25%)
Jul 17, 2019 11.76 11.77 11.37 11.45 74,657 -0.41(-3.47%)
Jul 16, 2019 11.89 12.40 11.62 11.86 56,602 -0.03(-0.24%)
Jul 15, 2019 11.80 12.01 11.46 11.89 52,800 +0.15(+1.31%)
Jul 12, 2019 11.09 11.93 11.06 11.74 65,384 +0.65(+5.87%)
Jul 11, 2019 11.63 11.97 11.01 11.09 142,776 -0.55(-4.69%)
Jul 10, 2019 11.88 12.07 11.57 11.63 61,004 -0.24(-2.02%)
Jul 09, 2019 12.11 12.19 11.59 11.87 88,392 -0.34(-2.82%)
Jul 08, 2019 12.67 12.72 12.19 12.22 43,304 -0.51(-3.99%)
Jul 05, 2019 12.61 12.85 12.47 12.72 31,647 -0.10(-0.75%)
Jul 03, 2019 12.80 12.89 12.56 12.82 36,243 +0.06(+0.45%)
Jul 02, 2019 12.92 12.92 12.68 12.76 39,863 -0.18(-1.41%)
Jul 01, 2019 13.31 13.31 12.91 12.94 49,629 -0.12(-0.95%)
Jun 28, 2019 12.88 13.31 12.84 13.07 127,740 +0.19(+1.49%)
Jun 27, 2019 12.75 12.92 12.40 12.88 71,334 +0.18(+1.43%)
Jun 26, 2019 12.22 12.83 12.22 12.70 62,533 +0.54(+4.41%)
Jun 25, 2019 12.30 12.47 12.09 12.16 151,631 -0.15(-1.24%)
Jun 24, 2019 12.87 12.87 12.14 12.31 85,994 -0.56(-4.39%)
Jun 21, 2019 12.03 13.10 11.93 12.88 152,912 +0.75(+6.16%)
Jun 20, 2019 12.70 12.70 12.08 12.13 43,752 -0.22(-1.78%)
Jun 19, 2019 12.15 12.56 12.15 12.35 58,243 +0.33(+2.71%)
Jun 18, 2019 11.99 12.20 11.82 12.03 53,759 +0.24(+2.03%)
Jun 17, 2019 11.80 12.08 11.69 11.79 63,472 -0.06(-0.49%)
Jun 14, 2019 12.52 12.52 11.82 11.84 67,578 -0.74(-5.86%)
Jun 13, 2019 12.44 12.81 12.22 12.58 54,482 +0.25(+2.02%)
Jun 12, 2019 12.63 12.64 12.29 12.33 53,394 -0.32(-2.50%)
Jun 11, 2019 12.88 13.11 12.58 12.65 166,546 +0.02(+0.15%)
Jun 10, 2019 12.63 13.22 12.49 12.63 64,489 +0.20(+1.62%)
Jun 07, 2019 12.46 12.61 12.31 12.43 81,156 -0.03(-0.23%)
Jun 06, 2019 12.31 12.56 12.21 12.46 35,084 +0.14(+1.17%)
Jun 05, 2019 12.56 12.82 12.10 12.31 86,271 -0.29(-2.28%)
Jun 04, 2019 12.19 12.61 12.03 12.60 82,704 +0.56(+4.69%)
Jun 03, 2019 11.82 12.24 11.68 12.03 100,893 +0.18(+1.53%)
May 31, 2019 12.01 12.27 11.58 11.85 77,500 -0.37(-3.05%)
May 30, 2019 12.45 12.52 12.14 12.23 53,137 -0.25(-1.99%)
May 29, 2019 12.61 12.81 12.23 12.47 74,065 -0.32(-2.47%)
May 28, 2019 12.63 12.85 12.25 12.79 125,237 +0.25(+1.98%)
May 24, 2019 12.90 13.01 12.50 12.54 55,862 -0.22(-1.72%)
May 23, 2019 13.15 13.22 12.52 12.76 77,709 -0.67(-4.98%)
May 22, 2019 13.88 13.88 13.17 13.43 58,338 -0.48(-3.44%)
May 21, 2019 13.44 14.03 13.44 13.91 79,898 +0.55(+4.15%)
May 20, 2019 13.37 13.60 13.30 13.35 207,170 -0.24(-1.76%)
May 17, 2019 13.41 13.70 13.30 13.59 94,360 +0.01(+0.07%)
May 16, 2019 14.45 14.45 13.55 13.58 96,341 -0.78(-5.46%)
May 15, 2019 14.32 14.45 14.11 14.37 81,081 -0.02(-0.13%)
May 14, 2019 14.34 14.50 14.10 14.39 62,744 +0.13(+0.94%)
May 13, 2019 14.71 14.71 13.94 14.25 96,468 -0.78(-5.21%)
May 10, 2019 15.23 15.45 14.85 15.04 79,714 -0.38(-2.48%)
May 09, 2019 15.36 15.55 15.20 15.42 62,982 -0.17(-1.10%)
May 08, 2019 15.53 15.89 15.46 15.59 65,450 -0.13(-0.85%)
May 07, 2019 15.94 15.99 15.32 15.72 103,184 -0.54(-3.35%)
May 06, 2019 16.32 16.52 16.07 16.27 89,817 -0.56(-3.35%)
May 03, 2019 15.56 17.06 15.56 16.83 115,073 +1.41(+9.11%)
May 02, 2019 14.99 15.48 14.96 15.43 89,844 +0.12(+0.81%)
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.