FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
11.20 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.78 20.31 19.56 19.92 123,902 +0.21(+1.07%)
Nov 29, 2017 19.35 20.27 19.18 19.71 101,519 +0.37(+1.91%)
Nov 28, 2017 19.41 19.52 19.04 19.34 71,536 -0.03(-0.15%)
Nov 27, 2017 19.46 19.73 19.22 19.37 51,986 -0.10(-0.51%)
Nov 24, 2017 19.99 20.25 19.26 19.47 85,555 -0.46(-2.31%)
Nov 22, 2017 19.76 20.48 19.74 19.93 156,209 +0.22(+1.12%)
Nov 21, 2017 19.73 20.47 19.67 19.71 99,780 +0.01(+0.05%)
Nov 20, 2017 19.34 19.74 19.25 19.70 64,190 +0.37(+1.91%)
Nov 17, 2017 19.06 19.49 19.00 19.33 108,453 +0.19(+0.99%)
Nov 16, 2017 19.35 19.53 18.98 19.14 55,369 -0.10(-0.52%)
Nov 15, 2017 18.58 19.38 18.10 19.24 129,755 +0.43(+2.29%)
Nov 14, 2017 19.08 19.38 18.27 18.81 139,176 -0.42(-2.18%)
Nov 13, 2017 19.34 19.93 19.09 19.23 115,416 -0.17(-0.88%)
Nov 10, 2017 19.37 19.96 19.15 19.40 56,603 +0.01(+0.05%)
Nov 09, 2017 19.51 19.74 18.57 19.39 81,473 -0.51(-2.56%)
Nov 08, 2017 20.00 20.84 18.88 19.90 154,190 +1.45(+7.86%)
Nov 07, 2017 18.95 19.31 18.30 18.45 243,392 -0.47(-2.48%)
Nov 06, 2017 19.55 19.57 18.79 18.92 86,359 -0.55(-2.82%)
Nov 03, 2017 19.59 19.59 19.20 19.47 110,108 -0.14(-0.71%)
Nov 02, 2017 19.34 19.96 19.15 19.61 165,866 +0.26(+1.34%)
Nov 01, 2017 19.20 20.41 18.99 19.35 138,041 +0.47(+2.49%)
Oct 31, 2017 19.50 19.72 18.85 18.88 217,342 -0.61(-3.13%)
Oct 30, 2017 19.54 19.99 19.16 19.49 82,233 -0.08(-0.41%)
Oct 27, 2017 19.24 19.74 19.07 19.57 66,431 +0.26(+1.35%)
Oct 26, 2017 19.67 19.82 19.24 19.31 48,538 -0.27(-1.38%)
Oct 25, 2017 20.00 20.00 18.99 19.58 74,714 -0.44(-2.20%)
Oct 24, 2017 19.49 20.68 19.44 20.02 140,285 +0.53(+2.72%)
Oct 23, 2017 19.76 19.76 19.32 19.49 55,995 -0.27(-1.37%)
Oct 20, 2017 20.00 20.30 19.69 19.76 64,528 -0.01(-0.05%)
Oct 19, 2017 19.80 19.90 19.18 19.77 94,823 -0.16(-0.80%)
Oct 18, 2017 20.16 20.47 19.66 19.93 74,097 -0.21(-1.04%)
Oct 17, 2017 20.60 21.00 20.07 20.14 129,360 -0.45(-2.19%)
Oct 16, 2017 21.03 21.14 20.40 20.59 80,570 -0.36(-1.72%)
Oct 13, 2017 20.91 21.24 20.59 20.95 85,901 +0.39(+1.90%)
Oct 12, 2017 20.78 21.22 20.53 20.56 126,103 -0.24(-1.15%)
Oct 11, 2017 20.63 21.30 20.58 20.80 114,904 +0.20(+0.97%)
Oct 10, 2017 20.80 21.29 20.06 20.60 86,296 -0.14(-0.68%)
Oct 09, 2017 21.07 21.14 20.25 20.74 103,785 -0.29(-1.38%)
Oct 06, 2017 21.25 21.30 20.64 21.03 65,010 -0.39(-1.82%)
Oct 05, 2017 21.55 21.83 21.21 21.42 92,580 -0.02(-0.09%)
Oct 04, 2017 21.78 22.19 21.39 21.44 67,542 -0.34(-1.58%)
Oct 03, 2017 22.67 22.67 21.38 21.79 145,571 -0.67(-2.96%)
Oct 02, 2017 21.99 22.55 21.92 22.45 113,356 +0.45(+2.05%)
Sep 29, 2017 21.92 22.44 21.54 22.00 131,105 +0.22(+1.01%)
Sep 28, 2017 20.42 21.89 20.21 21.78 164,184 +1.48(+7.29%)
Sep 27, 2017 19.78 20.53 19.46 20.30 80,899 +0.67(+3.41%)
Sep 26, 2017 19.80 19.83 19.56 19.63 55,732 -0.16(-0.81%)
Sep 25, 2017 19.66 20.43 19.61 19.79 107,378 +0.14(+0.71%)
Sep 22, 2017 19.35 19.84 19.18 19.65 92,393 +0.20(+1.03%)
Sep 21, 2017 20.60 20.97 19.33 19.45 192,548 -1.30(-6.27%)
Sep 20, 2017 20.29 21.20 19.98 20.75 170,138 +0.46(+2.27%)
Sep 19, 2017 19.59 20.75 19.27 20.29 123,290 +0.59(+2.99%)
Sep 18, 2017 18.89 19.93 18.82 19.70 169,422 +0.68(+3.58%)
Sep 15, 2017 18.35 19.10 18.35 19.02 233,811 +0.63(+3.43%)
Sep 14, 2017 18.54 18.62 18.29 18.39 78,145 -0.24(-1.29%)
Sep 13, 2017 18.36 18.80 18.30 18.63 71,955 +0.14(+0.76%)
Sep 12, 2017 18.14 18.77 17.95 18.49 85,917 +0.24(+1.32%)
Sep 11, 2017 18.40 18.53 17.98 18.25 98,900 -0.04(-0.22%)
Sep 08, 2017 19.29 19.29 18.07 18.29 210,150 -1.00(-5.18%)
Sep 07, 2017 18.08 19.29 17.89 19.29 203,326 +1.26(+6.99%)
Sep 06, 2017 17.87 18.38 17.87 18.03 70,730 +0.24(+1.35%)
Sep 05, 2017 18.28 18.55 17.57 17.79 97,380 -0.47(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.