Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 20.50 20.79 77,374 +0.23(+1.14%)
Jan 28, 2022 20.22 20.64 19.72 20.55 42,558 +0.29(+1.45%)
Jan 27, 2022 20.60 20.93 19.98 20.26 46,045 -0.20(-0.95%)
Jan 26, 2022 20.84 21.42 20.04 20.46 64,207 -0.29(-1.41%)
Jan 25, 2022 20.24 21.03 19.85 20.75 55,756 +0.16(+0.76%)
Jan 24, 2022 20.08 20.69 19.45 20.59 84,908 +0.00(+0.00%)
Jan 21, 2022 21.50 21.86 20.47 20.59 102,415 -1.22(-5.60%)
Jan 20, 2022 23.16 23.27 21.73 21.81 118,256 -1.13(-4.94%)
Jan 19, 2022 23.55 23.82 22.74 22.95 39,861 -0.33(-1.43%)
Jan 18, 2022 23.97 23.97 22.92 23.28 107,080 -0.71(-2.97%)
Jan 14, 2022 23.99 0 -0.78(-3.15%)
Jan 13, 2022 25.53 26.07 24.47 24.77 58,454 -0.54(-2.12%)
Jan 12, 2022 25.03 26.27 24.79 25.31 60,167 +0.52(+2.09%)
Jan 11, 2022 24.89 25.26 24.41 24.79 70,149 +0.08(+0.32%)
Jan 10, 2022 25.23 25.66 24.49 24.71 84,642 -0.48(-1.90%)
Jan 07, 2022 24.66 25.31 24.50 25.19 39,784 +0.54(+2.18%)
Jan 06, 2022 25.28 25.49 24.55 24.65 89,030 -0.27(-1.10%)
Jan 05, 2022 24.47 25.45 24.47 24.93 116,519 +0.69(+2.86%)
Jan 04, 2022 23.36 24.41 23.31 24.23 81,444 +1.09(+4.73%)
Jan 03, 2022 23.13 23.53 22.88 23.14 50,000 +0.20(+0.85%)
Dec 31, 2021 22.54 23.11 22.37 22.95 69,122 +0.34(+1.51%)
Dec 30, 2021 22.50 23.13 22.46 22.60 49,363 -0.04(-0.17%)
Dec 29, 2021 22.41 22.90 22.33 22.64 38,228 +0.45(+2.02%)
Dec 28, 2021 22.20 22.78 21.99 22.19 56,762 -0.15(-0.66%)
Dec 27, 2021 22.22 22.60 21.74 22.34 43,867 +0.26(+1.19%)
Dec 23, 2021 21.98 22.46 21.87 22.08 45,439 +0.05(+0.22%)
Dec 22, 2021 22.40 22.50 21.67 22.03 72,854 -0.26(-1.18%)
Dec 21, 2021 21.93 22.92 21.93 22.29 84,948 +0.61(+2.79%)
Dec 20, 2021 24.02 24.41 21.25 21.69 194,075 -3.00(-12.14%)
Dec 17, 2021 21.86 25.42 21.09 24.68 627,603 +2.52(+11.37%)
Dec 16, 2021 21.59 22.68 21.59 22.16 78,661 +0.77(+3.61%)
Dec 15, 2021 21.33 21.48 20.68 21.39 69,641 -0.09(-0.41%)
Dec 14, 2021 21.24 22.17 21.18 21.48 93,765 +0.16(+0.73%)
Dec 13, 2021 21.52 21.52 20.98 21.32 101,712 -0.36(-1.67%)
Dec 10, 2021 21.94 21.94 21.31 21.69 121,337 -0.12(-0.54%)
Dec 09, 2021 21.65 22.09 21.53 21.80 36,266 -0.21(-0.93%)
Dec 08, 2021 21.74 22.39 21.45 22.01 33,387 +0.24(+1.12%)
Dec 07, 2021 21.63 22.49 21.38 21.76 180,039 +0.63(+3.00%)
Dec 06, 2021 20.68 21.66 20.12 21.13 242,044 +0.82(+4.04%)
Dec 03, 2021 20.75 20.89 20.04 20.31 78,582 -0.50(-2.39%)
Dec 02, 2021 20.38 21.11 20.29 20.81 59,185 +0.45(+2.21%)
Dec 01, 2021 20.51 21.27 20.21 20.36 139,094 +0.49(+2.46%)
Nov 30, 2021 20.64 21.50 19.72 19.87 89,313 -0.93(-4.46%)
Nov 29, 2021 22.37 22.37 20.65 20.80 81,301 -1.00(-4.57%)
Nov 26, 2021 21.75 21.85 20.69 21.79 47,709 -0.91(-4.00%)
Nov 24, 2021 23.00 23.18 22.48 22.70 46,327 -0.45(-1.93%)
Nov 23, 2021 23.30 23.94 22.83 23.15 58,721 +0.18(+0.80%)
Nov 22, 2021 22.54 23.74 22.54 22.96 65,590 +0.58(+2.57%)
Nov 19, 2021 22.44 22.81 22.16 22.39 209,501 -0.50(-2.17%)
Nov 18, 2021 23.33 22.98 22.68 22.89 62,759 -0.22(-0.97%)
Nov 17, 2021 23.76 24.13 23.03 23.11 44,129 -0.66(-2.79%)
Nov 16, 2021 24.07 24.07 23.44 23.77 57,132 -0.23(-0.98%)
Nov 15, 2021 24.68 24.85 23.49 24.01 136,929 -0.65(-2.65%)
Nov 12, 2021 25.63 25.75 24.54 24.66 63,944 -1.00(-3.88%)
Nov 11, 2021 25.47 26.09 25.26 25.66 57,211 +0.47(+1.86%)
Nov 10, 2021 26.11 25.19 47,869 -0.89(-3.40%)
Nov 09, 2021 26.78 27.14 25.51 26.08 80,838 -0.65(-2.44%)
Nov 08, 2021 26.47 27.29 25.91 26.73 164,685 +0.69(+2.66%)
Nov 05, 2021 28.28 28.28 24.94 26.04 179,375 -0.83(-3.09%)
Nov 04, 2021 26.92 27.63 25.89 26.87 131,090 +0.08(+0.29%)
Nov 03, 2021 25.17 26.79 25.06 26.79 74,364 +1.69(+6.72%)
Nov 02, 2021 26.39 27.15 24.91 25.10 75,162 -1.26(-4.77%)
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.