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 (%)
Mar 31, 2020 9.334 10.14 9.285 10.02 71,200 +0.65(+6.92%)
Mar 30, 2020 8.530 9.450 8.424 9.372 76,100 +0.95(+11.26%)
Mar 27, 2020 9.034 9.034 8.424 8.424 54,532 -0.86(-9.28%)
Mar 26, 2020 9.305 9.623 8.966 9.285 62,520 -0.08(-0.83%)
Mar 25, 2020 10.02 10.17 9.285 9.363 50,342 -0.64(-6.39%)
Mar 24, 2020 10.57 10.73 9.653 10.00 61,344 -0.18(-1.81%)
Mar 23, 2020 10.11 10.29 9.769 10.19 62,667 +0.12(+1.15%)
Mar 20, 2020 9.343 10.29 8.840 10.07 100,596 +0.77(+8.33%)
Mar 19, 2020 8.714 9.871 8.392 9.295 90,299 +0.40(+4.46%)
Mar 18, 2020 8.782 9.004 8.172 8.898 123,217 -0.32(-3.47%)
Mar 17, 2020 9.247 9.745 8.424 9.217 92,787 -0.01(-0.10%)
Mar 16, 2020 8.298 9.702 8.298 9.227 162,432 +0.16(+1.82%)
Mar 13, 2020 9.818 9.837 8.743 9.063 88,925 -0.15(-1.58%)
Mar 12, 2020 9.082 9.682 9.082 9.208 104,241 -0.36(-3.74%)
Mar 11, 2020 9.837 10.27 9.329 9.566 92,122 -0.46(-4.63%)
Mar 10, 2020 10.06 10.13 9.818 10.03 44,096 +0.15(+1.57%)
Mar 09, 2020 10.88 10.88 9.818 9.876 50,781 -1.66(-14.36%)
Mar 06, 2020 12.01 12.45 11.50 11.53 48,232 -0.76(-6.15%)
Mar 05, 2020 11.78 12.34 11.78 12.29 75,203 +0.24(+2.01%)
Mar 04, 2020 12.54 12.61 11.84 12.04 41,189 -0.41(-3.27%)
Mar 03, 2020 12.03 12.80 12.03 12.45 59,443 +0.62(+5.24%)
Mar 02, 2020 11.68 12.04 11.55 11.83 37,626 +0.16(+1.41%)
Feb 28, 2020 11.60 12.07 11.36 11.67 70,851 -0.22(-1.87%)
Feb 27, 2020 12.37 12.41 11.76 11.89 63,862 -0.76(-6.03%)
Feb 26, 2020 12.83 13.19 12.58 12.65 28,572 -0.16(-1.28%)
Feb 25, 2020 13.00 13.00 12.21 12.82 59,412 -0.29(-2.21%)
Feb 24, 2020 12.27 13.12 11.91 13.11 59,821 +0.60(+4.79%)
Feb 21, 2020 12.64 12.94 12.09 12.51 57,828 -0.14(-1.07%)
Feb 20, 2020 13.46 13.46 12.52 12.64 41,814 -0.86(-6.37%)
Feb 19, 2020 13.50 13.71 13.37 13.50 44,096 +0.00(+0.00%)
Feb 18, 2020 13.87 13.95 13.29 13.50 53,236 -0.45(-3.25%)
Feb 14, 2020 13.66 13.99 13.53 13.96 45,621 +0.30(+2.19%)
Feb 13, 2020 13.82 13.96 13.59 13.66 17,263 -0.22(-1.60%)
Feb 12, 2020 14.28 14.28 13.83 13.88 29,752 -0.30(-2.11%)
Feb 11, 2020 14.01 14.49 14.01 14.18 20,631 +0.30(+2.16%)
Feb 10, 2020 13.77 14.00 13.67 13.88 39,401 +0.08(+0.56%)
Feb 07, 2020 14.23 14.23 13.65 13.80 57,001 -0.44(-3.12%)
Feb 06, 2020 14.50 14.50 14.09 14.25 31,274 -0.14(-1.01%)
Feb 05, 2020 14.72 14.84 13.87 14.39 64,367 -0.11(-0.73%)
Feb 04, 2020 14.69 14.87 14.46 14.50 53,696 -0.03(-0.20%)
Feb 03, 2020 14.22 14.73 14.22 14.53 49,995 +0.32(+2.24%)
Jan 31, 2020 14.41 14.76 13.90 14.21 56,380 -0.32(-2.20%)
Jan 30, 2020 14.09 14.59 14.09 14.53 53,627 +0.26(+1.83%)
Jan 29, 2020 14.33 14.81 14.23 14.27 40,404 -0.11(-0.74%)
Jan 28, 2020 14.34 14.58 14.28 14.37 23,367 +0.22(+1.57%)
Jan 27, 2020 14.64 14.84 14.15 14.15 30,413 -0.81(-5.43%)
Jan 24, 2020 15.15 15.15 14.84 14.96 36,724 -0.14(-0.90%)
Jan 23, 2020 15.06 15.16 14.74 15.10 69,059 -0.05(-0.32%)
Jan 22, 2020 16.06 16.40 15.11 15.15 48,942 -0.85(-5.32%)
Jan 21, 2020 15.25 16.15 15.20 16.00 70,988 +0.50(+3.24%)
Jan 17, 2020 15.64 15.90 15.22 15.50 38,173 +0.02(+0.12%)
Jan 16, 2020 15.32 15.70 15.31 15.48 56,063 +0.12(+0.76%)
Jan 15, 2020 15.34 15.51 15.20 15.36 54,673 +0.00(+0.00%)
Jan 14, 2020 15.56 15.85 15.32 15.36 51,210 -0.20(-1.30%)
Jan 13, 2020 15.87 15.89 15.38 15.56 55,019 -0.28(-1.77%)
Jan 10, 2020 17.06 17.15 15.80 15.84 93,208 -1.25(-7.30%)
Jan 09, 2020 17.13 17.27 16.78 17.09 54,769 -0.01(-0.06%)
Jan 08, 2020 17.07 17.35 17.03 17.10 51,987 +0.08(+0.45%)
Jan 07, 2020 16.90 17.18 16.71 17.02 33,499 +0.06(+0.34%)
Jan 06, 2020 16.72 17.11 16.64 16.96 44,639 +0.05(+0.29%)
Jan 03, 2020 17.03 17.35 16.72 16.92 69,104 -0.22(-1.30%)
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.