Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 19.66 19.66 19.66 0 +0.55(+2.86%)
Mar 28, 2018 19.36 19.65 18.93 19.11 118,557 -0.30(-1.53%)
Mar 27, 2018 19.68 19.91 19.30 19.41 102,465 -0.16(-0.83%)
Mar 26, 2018 20.13 20.13 19.17 19.57 105,436 +0.40(+2.10%)
Mar 23, 2018 19.89 20.37 19.17 19.17 141,926 -0.62(-3.15%)
Mar 22, 2018 20.93 21.06 19.77 19.79 159,759 -1.41(-6.65%)
Mar 21, 2018 20.59 21.62 20.59 21.20 93,823 +0.68(+3.32%)
Mar 20, 2018 20.99 21.44 20.42 20.52 136,276 -0.39(-1.88%)
Mar 19, 2018 21.23 21.27 20.43 20.91 147,127 -0.52(-2.41%)
Mar 16, 2018 21.12 21.73 20.94 21.43 225,045 +0.28(+1.31%)
Mar 15, 2018 21.35 21.54 21.01 21.15 109,078 -0.18(-0.85%)
Mar 14, 2018 22.04 22.22 21.09 21.34 217,300 -0.59(-2.71%)
Mar 13, 2018 22.39 22.62 21.86 21.93 154,923 -0.35(-1.55%)
Mar 12, 2018 21.74 22.50 21.65 22.28 162,236 +0.45(+2.06%)
Mar 09, 2018 21.42 21.84 21.02 21.82 230,159 +0.61(+2.89%)
Mar 08, 2018 22.02 22.05 21.01 21.21 214,648 -0.80(-3.61%)
Mar 07, 2018 21.18 22.45 21.18 22.01 251,050 +0.60(+2.82%)
Mar 06, 2018 20.76 21.64 20.53 21.40 208,955 +0.69(+3.33%)
Mar 05, 2018 19.97 22.08 19.94 20.71 451,345 +0.73(+3.67%)
Mar 02, 2018 22.03 22.34 19.31 19.98 523,753 -2.36(-10.58%)
Mar 01, 2018 21.67 22.72 21.67 22.34 179,752 +0.75(+3.46%)
Feb 28, 2018 22.60 22.74 21.58 21.59 164,947 -0.95(-4.21%)
Feb 27, 2018 22.71 23.05 22.51 22.54 79,783 -0.24(-1.05%)
Feb 26, 2018 23.09 23.15 21.72 22.78 210,662 -0.31(-1.33%)
Feb 23, 2018 22.44 23.13 22.44 23.09 90,905 +0.75(+3.34%)
Feb 22, 2018 23.60 23.60 22.27 22.34 140,162 -1.10(-4.70%)
Feb 21, 2018 23.65 24.02 23.41 23.44 94,541 -0.11(-0.49%)
Feb 20, 2018 23.44 24.75 23.44 23.56 235,047 +0.12(+0.53%)
Feb 16, 2018 23.43 23.43 23.43 0 +0.62(+2.73%)
Feb 15, 2018 23.08 23.08 22.36 22.81 58,702 +0.02(+0.08%)
Feb 14, 2018 22.18 22.88 22.06 22.79 93,834 +0.43(+1.93%)
Feb 13, 2018 21.55 22.45 21.39 22.36 110,376 +0.74(+3.41%)
Feb 12, 2018 21.00 21.80 20.99 21.62 117,701 +0.72(+3.44%)
Feb 09, 2018 21.02 21.51 20.21 20.91 178,710 +0.24(+1.16%)
Feb 08, 2018 20.72 21.14 20.51 20.67 137,785 -0.01(-0.05%)
Feb 07, 2018 20.45 20.53 20.38 20.68 118,757 +0.24(+1.17%)
Feb 06, 2018 19.79 21.00 19.63 20.44 148,572 -0.03(-0.14%)
Feb 05, 2018 21.15 21.67 20.11 20.47 116,392 -0.94(-4.39%)
Feb 02, 2018 22.46 22.74 21.51 21.40 122,034 -1.21(-5.34%)
Feb 01, 2018 22.26 22.71 22.03 22.61 75,620 +0.29(+1.29%)
Jan 31, 2018 22.58 22.75 21.50 22.32 193,385 -0.06(-0.26%)
Jan 30, 2018 22.96 23.10 22.36 22.38 180,096 -0.76(-3.27%)
Jan 29, 2018 23.87 24.14 22.92 23.14 165,068 -0.62(-2.62%)
Jan 26, 2018 24.14 24.17 23.58 23.76 70,103 -0.30(-1.23%)
Jan 25, 2018 23.64 24.08 23.33 24.06 169,836 +0.61(+2.61%)
Jan 24, 2018 23.62 23.69 23.09 23.44 82,457 +0.16(+0.70%)
Jan 23, 2018 23.46 23.66 22.72 23.28 86,198 -0.11(-0.49%)
Jan 22, 2018 23.03 23.55 22.73 23.40 143,402 +0.35(+1.54%)
Jan 19, 2018 22.92 23.21 22.39 23.04 70,493 +0.12(+0.54%)
Jan 18, 2018 23.44 23.56 22.85 22.92 125,187 -0.62(-2.64%)
Jan 17, 2018 22.72 23.57 22.67 23.54 94,926 +0.95(+4.20%)
Jan 16, 2018 22.74 23.36 22.44 22.59 133,425 +0.07(+0.30%)
Jan 12, 2018 22.52 22.52 22.52 0 -0.06(-0.25%)
Jan 11, 2018 21.47 22.69 21.47 22.58 162,264 +1.27(+5.98%)
Jan 10, 2018 21.16 21.59 20.83 21.31 62,259 +0.15(+0.72%)
Jan 09, 2018 21.89 21.89 20.75 21.15 103,101 -0.74(-3.37%)
Jan 08, 2018 21.35 22.14 21.26 21.89 90,490 +0.56(+2.60%)
Jan 05, 2018 21.84 21.92 21.08 21.34 76,602 -0.34(-1.59%)
Jan 04, 2018 21.98 22.36 21.55 21.68 78,211 -0.27(-1.22%)
Jan 03, 2018 21.34 22.29 20.79 21.95 184,482 +0.61(+2.87%)
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.