FinancialContent is the trusted provider of stock market information to the media industry.
Olympic Steel Inc (NQ: ZEUS)
14.60 USD  -0.53 (-3.50%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.48 21.00 20.41 20.87 61,200 +0.34(+1.66%)
Sep 27, 2018 20.17 20.82 20.09 20.53 79,022 +0.35(+1.73%)
Sep 26, 2018 20.79 20.89 20.15 20.18 87,510 -0.64(-3.07%)
Sep 25, 2018 20.49 20.98 20.47 20.82 67,807 +0.41(+2.01%)
Sep 24, 2018 21.03 21.39 20.38 20.41 55,575 -0.65(-3.09%)
Sep 21, 2018 21.54 21.71 21.03 21.06 118,000 -0.44(-2.05%)
Sep 20, 2018 21.78 21.94 21.46 21.50 67,064 -0.14(-0.65%)
Sep 19, 2018 21.40 21.88 21.40 21.64 42,793 +0.25(+1.17%)
Sep 18, 2018 21.20 21.66 20.97 21.39 51,817 +0.26(+1.23%)
Sep 17, 2018 20.65 21.25 20.65 21.13 61,383 +0.50(+2.42%)
Sep 14, 2018 20.73 20.94 20.50 20.63 45,900 -0.10(-0.48%)
Sep 13, 2018 20.90 21.35 20.61 20.73 36,180 -0.10(-0.48%)
Sep 12, 2018 20.50 20.95 19.92 20.83 109,507 +0.25(+1.21%)
Sep 11, 2018 20.97 20.99 20.48 20.58 40,751 -0.53(-2.51%)
Sep 10, 2018 21.38 21.48 20.93 21.11 94,918 -0.24(-1.12%)
Sep 07, 2018 20.93 21.46 20.49 21.35 69,500 +0.34(+1.62%)
Sep 06, 2018 21.21 21.60 20.99 21.01 60,263 -0.17(-0.80%)
Sep 05, 2018 21.66 21.85 21.15 21.18 93,292 -0.45(-2.08%)
Sep 04, 2018 21.84 22.10 21.41 21.63 61,134 -0.41(-1.86%)
Aug 31, 2018 22.04 22.04 22.04 0 +0.31(+1.43%)
Aug 30, 2018 21.79 21.96 21.44 21.73 42,053 -0.14(-0.64%)
Aug 29, 2018 21.54 22.01 21.49 21.87 53,580 +0.25(+1.16%)
Aug 28, 2018 21.94 22.10 21.51 21.62 47,578 -0.25(-1.14%)
Aug 27, 2018 21.68 22.14 21.42 21.87 51,571 +0.28(+1.30%)
Aug 24, 2018 21.39 21.63 21.25 21.59 53,400 +0.31(+1.46%)
Aug 23, 2018 21.53 22.02 21.08 21.28 41,491 -0.29(-1.34%)
Aug 22, 2018 21.68 21.94 21.47 21.57 50,957 -0.17(-0.78%)
Aug 21, 2018 21.26 22.12 21.26 21.74 69,321 +0.40(+1.87%)
Aug 20, 2018 21.07 21.43 20.96 21.34 95,222 +0.35(+1.67%)
Aug 17, 2018 21.00 21.30 20.80 20.99 114,700 -0.01(-0.05%)
Aug 16, 2018 20.45 21.73 20.45 21.00 103,460 +0.66(+3.24%)
Aug 15, 2018 21.98 21.98 20.22 20.34 145,226 -1.88(-8.46%)
Aug 14, 2018 22.71 22.86 21.96 22.22 92,059 -0.32(-1.42%)
Aug 13, 2018 22.58 22.74 22.02 22.54 40,935 -0.12(-0.53%)
Aug 10, 2018 23.41 23.50 22.45 22.66 70,100 -0.97(-4.10%)
Aug 09, 2018 23.58 23.78 23.31 23.63 45,412 +0.24(+1.03%)
Aug 08, 2018 24.03 24.22 23.20 23.39 59,859 -0.63(-2.62%)
Aug 07, 2018 24.03 24.23 23.79 24.02 73,306 +0.01(+0.04%)
Aug 06, 2018 22.26 24.03 22.01 24.01 151,416 +1.60(+7.14%)
Aug 03, 2018 21.88 22.44 21.88 22.41 62,700 +0.41(+1.86%)
Aug 02, 2018 23.59 23.59 21.71 22.00 70,253 +0.13(+0.59%)
Aug 01, 2018 22.12 22.33 21.70 21.87 45,993 -0.24(-1.09%)
Jul 31, 2018 22.45 22.46 22.02 22.11 50,739 -0.14(-0.63%)
Jul 30, 2018 22.24 22.79 22.23 22.25 24,105 +0.00(+0.00%)
Jul 27, 2018 22.63 22.63 22.02 22.25 56,200 -0.29(-1.29%)
Jul 26, 2018 22.93 22.93 22.28 22.54 93,713 -0.40(-1.74%)
Jul 25, 2018 23.19 23.51 22.69 22.94 55,926 -0.25(-1.08%)
Jul 24, 2018 23.14 23.57 23.03 23.19 57,932 +0.35(+1.53%)
Jul 23, 2018 22.46 23.04 22.46 22.84 60,680 +0.24(+1.06%)
Jul 20, 2018 22.60 22.96 22.52 22.60 41,491 +0.00(+0.00%)
Jul 19, 2018 22.65 22.74 22.40 22.60 45,303 -0.12(-0.53%)
Jul 18, 2018 22.48 22.83 22.48 22.72 41,440 +0.28(+1.25%)
Jul 17, 2018 21.68 22.61 21.59 22.44 89,074 +0.83(+3.84%)
Jul 16, 2018 22.47 22.51 21.45 21.61 102,893 -0.76(-3.40%)
Jul 13, 2018 22.14 22.64 22.14 22.37 34,403 +0.24(+1.08%)
Jul 12, 2018 22.33 21.77 22.13 55,674 +0.13(+0.59%)
Jul 11, 2018 21.81 22.07 21.58 22.00 74,931 +0.02(+0.09%)
Jul 10, 2018 21.60 22.26 21.36 21.98 63,173 +0.53(+2.47%)
Jul 09, 2018 21.61 21.61 21.30 21.45 58,114 -0.16(-0.74%)
Jul 06, 2018 21.20 21.77 20.98 21.61 44,399 +0.34(+1.60%)
Jul 05, 2018 20.94 21.28 20.66 21.27 112,521 +0.40(+1.92%)
Jul 03, 2018 20.87 20.87 20.87 0 -0.09(-0.43%)
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.