Olympic Steel Inc (NQ: ZEUS )

68.93 +1.32 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 13.93 14.12 13.70 13.90 56,679 -0.01(-0.07%)
Sep 27, 2019 13.53 14.00 13.53 13.91 60,897 +0.37(+2.71%)
Sep 26, 2019 13.52 13.71 13.05 13.55 82,230 +0.04(+0.29%)
Sep 25, 2019 13.49 13.72 13.26 13.51 64,822 +0.14(+1.08%)
Sep 24, 2019 13.80 13.92 13.32 13.36 121,793 -0.35(-2.54%)
Sep 23, 2019 14.01 14.22 13.32 13.71 103,148 -0.49(-3.47%)
Sep 20, 2019 14.39 14.52 14.18 14.20 284,706 -0.18(-1.28%)
Sep 19, 2019 14.60 15.14 14.34 14.39 84,555 -0.42(-2.81%)
Sep 18, 2019 15.26 15.42 14.69 14.80 99,966 -0.48(-3.16%)
Sep 17, 2019 15.30 15.68 15.10 15.28 57,964 -0.16(-1.06%)
Sep 16, 2019 15.40 15.68 15.13 15.45 64,027 +0.04(+0.25%)
Sep 13, 2019 15.20 15.72 14.68 15.41 69,597 +0.44(+2.97%)
Sep 12, 2019 14.56 15.04 13.88 14.97 109,175 +0.46(+3.20%)
Sep 11, 2019 14.01 14.74 13.92 14.50 117,907 +0.38(+2.67%)
Sep 10, 2019 11.91 14.15 11.81 14.13 150,349 +2.04(+16.85%)
Sep 09, 2019 10.88 12.13 10.88 12.09 76,581 +1.27(+11.79%)
Sep 06, 2019 10.62 10.93 10.59 10.81 51,162 +0.14(+1.27%)
Sep 05, 2019 10.65 11.09 10.62 10.68 98,267 +0.20(+1.94%)
Sep 04, 2019 10.49 10.67 10.35 10.48 48,705 +0.23(+2.26%)
Sep 03, 2019 10.20 10.41 10.10 10.24 47,108 -0.14(-1.30%)
Aug 30, 2019 10.46 10.69 10.24 10.38 42,151 +0.02(+0.19%)
Aug 29, 2019 10.10 10.38 10.10 10.36 32,830 +0.42(+4.27%)
Aug 28, 2019 9.628 10.07 9.628 9.936 44,416 +0.27(+2.79%)
Aug 27, 2019 10.15 10.15 9.638 9.667 50,319 -0.44(-4.38%)
Aug 26, 2019 10.10 10.11 9.821 10.11 46,997 +0.14(+1.45%)
Aug 23, 2019 10.72 10.78 9.917 9.965 72,113 -0.83(-7.68%)
Aug 22, 2019 10.93 10.97 10.73 10.79 31,681 +0.00(+0.00%)
Aug 21, 2019 10.77 10.99 10.60 10.79 44,121 +0.03(+0.27%)
Aug 20, 2019 10.62 10.81 10.54 10.77 48,228 +0.13(+1.27%)
Aug 19, 2019 10.72 10.97 10.60 10.63 55,184 +0.23(+2.22%)
Aug 16, 2019 10.18 10.57 10.13 10.40 45,550 +0.30(+2.96%)
Aug 15, 2019 10.14 10.21 9.994 10.10 96,889 -0.06(-0.57%)
Aug 14, 2019 9.936 10.32 9.657 10.16 93,299 -0.05(-0.47%)
Aug 13, 2019 10.17 10.59 10.05 10.21 63,816 +0.04(+0.38%)
Aug 12, 2019 10.80 10.80 10.11 10.17 89,557 -0.61(-5.63%)
Aug 09, 2019 11.51 11.51 10.69 10.77 59,039 -0.67(-5.89%)
Aug 08, 2019 11.55 11.77 11.34 11.45 101,828 +0.01(+0.08%)
Aug 07, 2019 11.28 11.48 11.25 11.44 32,948 -0.03(-0.25%)
Aug 06, 2019 11.58 11.74 11.40 11.47 104,634 -0.02(-0.17%)
Aug 05, 2019 11.31 11.67 11.29 11.49 115,717 -0.13(-1.08%)
Aug 02, 2019 11.47 11.78 11.35 11.61 50,842 +0.00(+0.00%)
Aug 01, 2019 12.41 12.41 11.18 11.61 113,088 -0.51(-4.21%)
Jul 31, 2019 11.83 12.37 11.80 12.12 105,240 +0.30(+2.53%)
Jul 30, 2019 11.49 11.97 11.47 11.83 56,552 +0.15(+1.32%)
Jul 29, 2019 11.80 11.96 11.53 11.67 44,007 -0.03(-0.25%)
Jul 26, 2019 11.61 11.88 11.60 11.70 37,664 +0.10(+0.83%)
Jul 25, 2019 11.84 11.84 11.47 11.60 59,387 -0.26(-2.19%)
Jul 24, 2019 11.53 12.00 11.50 11.86 50,573 +0.29(+2.50%)
Jul 23, 2019 11.66 11.75 11.52 11.57 27,475 -0.02(-0.17%)
Jul 22, 2019 11.84 11.84 11.52 11.59 48,671 -0.25(-2.12%)
Jul 19, 2019 11.67 11.98 11.66 11.84 57,898 +0.17(+1.49%)
Jul 18, 2019 11.53 11.83 11.52 11.67 39,768 +0.14(+1.25%)
Jul 17, 2019 11.84 11.84 11.45 11.53 74,165 -0.41(-3.47%)
Jul 16, 2019 11.97 12.48 11.70 11.94 56,229 -0.03(-0.24%)
Jul 15, 2019 11.87 12.09 11.54 11.97 52,452 +0.15(+1.31%)
Jul 12, 2019 11.16 12.01 11.13 11.82 64,953 +0.66(+5.87%)
Jul 11, 2019 11.71 12.05 11.08 11.16 141,836 -0.55(-4.69%)
Jul 10, 2019 11.96 12.15 11.64 11.71 60,602 -0.24(-2.02%)
Jul 09, 2019 12.19 12.27 11.67 11.95 87,810 -0.35(-2.82%)
Jul 08, 2019 12.75 12.81 12.27 12.30 43,018 -0.51(-3.99%)
Jul 05, 2019 12.69 12.94 12.55 12.81 31,439 -0.10(-0.75%)
Jul 03, 2019 12.89 12.97 12.64 12.90 36,004 +0.06(+0.45%)
Jul 02, 2019 13.00 13.00 12.76 12.85 39,601 -0.18(-1.41%)
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.