Olympic Steel Inc (NQ: ZEUS )

35.16 +0.67 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.073 9.091 8.073 8.976 78,596 +0.86(+10.66%)
Jan 28, 2016 8.092 8.149 7.909 8.111 45,850 +0.15(+1.93%)
Jan 27, 2016 8.188 8.361 7.871 7.957 53,364 -0.27(-3.27%)
Jan 26, 2016 8.082 8.255 7.755 8.226 123,018 +0.26(+3.26%)
Jan 25, 2016 8.246 8.332 7.938 7.967 54,734 -0.23(-2.81%)
Jan 22, 2016 8.294 8.390 8.092 8.197 48,592 +0.13(+1.67%)
Jan 21, 2016 8.428 8.601 8.025 8.063 83,469 -0.33(-3.89%)
Jan 20, 2016 8.159 8.476 7.669 8.390 91,269 +0.06(+0.69%)
Jan 19, 2016 8.918 8.918 8.073 8.332 93,944 -0.58(-6.47%)
Jan 15, 2016 8.659 8.909 8.909 8.909 128,093 +0.06(+0.65%)
Jan 14, 2016 9.043 9.216 8.713 8.851 63,857 -0.22(-2.44%)
Jan 13, 2016 9.380 9.649 8.976 9.072 78,147 -0.16(-1.77%)
Jan 12, 2016 9.456 9.514 8.736 9.235 121,310 -0.07(-0.72%)
Jan 11, 2016 10.23 10.23 9.216 9.303 97,155 -0.91(-8.94%)
Jan 08, 2016 10.57 10.80 10.15 10.22 57,959 -0.35(-3.28%)
Jan 07, 2016 10.94 11.15 10.45 10.56 62,906 -0.64(-5.75%)
Jan 06, 2016 10.91 11.50 10.91 11.21 58,857 +0.00(+0.00%)
Jan 05, 2016 11.18 11.27 10.97 11.21 46,198 -0.07(-0.60%)
Jan 04, 2016 10.77 11.37 10.30 11.27 77,585 +0.14(+1.30%)
Dec 31, 2015 11.00 11.13 11.13 11.13 75,232 +0.16(+1.49%)
Dec 30, 2015 10.80 11.11 10.71 10.97 38,195 +0.13(+1.24%)
Dec 29, 2015 10.40 10.88 10.30 10.83 43,795 +0.53(+5.13%)
Dec 28, 2015 10.67 10.78 10.21 10.30 52,039 -0.51(-4.71%)
Dec 24, 2015 10.99 10.81 10.81 10.81 35,899 -0.18(-1.66%)
Dec 23, 2015 10.89 11.31 10.72 10.99 110,748 +0.18(+1.69%)
Dec 22, 2015 10.07 10.82 9.975 10.81 55,786 +0.79(+7.86%)
Dec 21, 2015 9.139 10.03 9.014 10.02 117,155 +0.85(+9.21%)
Dec 18, 2015 9.264 9.504 9.024 9.178 282,098 -0.10(-1.04%)
Dec 17, 2015 9.110 9.312 8.899 9.274 78,833 +0.10(+1.05%)
Dec 16, 2015 8.688 9.207 8.630 9.178 172,126 +0.30(+3.35%)
Dec 15, 2015 9.774 9.918 8.726 8.880 85,136 -0.80(-8.24%)
Dec 14, 2015 9.697 10.09 9.601 9.677 81,424 -0.07(-0.69%)
Dec 11, 2015 9.860 9.995 9.620 9.745 67,379 -0.35(-3.43%)
Dec 10, 2015 9.870 10.25 9.774 10.09 115,738 +0.21(+2.14%)
Dec 09, 2015 9.726 10.32 9.649 9.879 70,334 +0.15(+1.58%)
Dec 08, 2015 10.17 10.17 9.601 9.726 65,872 -0.56(-5.42%)
Dec 07, 2015 10.90 10.96 10.19 10.28 51,731 -0.74(-6.71%)
Dec 04, 2015 10.76 11.04 10.61 11.02 46,380 +0.24(+2.23%)
Dec 03, 2015 10.96 11.05 10.49 10.78 62,371 -0.10(-0.88%)
Dec 02, 2015 10.85 11.04 10.58 10.88 48,051 -0.01(-0.09%)
Dec 01, 2015 10.79 11.13 10.68 10.89 85,151 +0.07(+0.62%)
Nov 30, 2015 10.65 11.03 10.57 10.82 52,418 +0.21(+1.99%)
Nov 27, 2015 10.74 10.76 10.50 10.61 25,477 -0.16(-1.52%)
Nov 25, 2015 10.73 10.77 10.77 10.77 23,454 +0.05(+0.45%)
Nov 24, 2015 10.28 10.73 10.04 10.73 32,425 +0.45(+4.39%)
Nov 23, 2015 10.34 10.67 10.20 10.27 62,090 -0.03(-0.28%)
Nov 20, 2015 10.62 10.63 10.26 10.30 66,864 -0.26(-2.45%)
Nov 19, 2015 10.87 11.20 10.54 10.56 80,627 -0.39(-3.59%)
Nov 18, 2015 10.61 11.04 10.52 10.96 68,796 +0.46(+4.39%)
Nov 17, 2015 10.48 10.84 10.09 10.49 105,030 +0.03(+0.27%)
Nov 16, 2015 10.31 10.50 9.996 10.47 54,070 +0.11(+1.02%)
Nov 13, 2015 10.15 10.60 10.08 10.36 51,639 +0.17(+1.69%)
Nov 12, 2015 10.40 10.42 10.08 10.19 68,135 -0.36(-3.45%)
Nov 11, 2015 10.97 11.51 10.42 10.55 48,448 -0.38(-3.51%)
Nov 10, 2015 10.52 11.12 10.35 10.94 107,578 +0.41(+3.92%)
Nov 09, 2015 10.07 10.65 9.986 10.52 91,764 +0.45(+4.48%)
Nov 06, 2015 9.200 10.12 9.181 10.07 125,401 +0.80(+8.58%)
Nov 05, 2015 10.04 10.04 9.113 9.277 127,535 -0.77(-7.64%)
Nov 04, 2015 10.30 10.30 9.795 10.04 84,621 -0.14(-1.41%)
Nov 03, 2015 9.411 10.25 9.411 10.19 133,921 +0.78(+8.26%)
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.