Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.61 11.61 10.83 11.02 20,611 -0.44(-3.88%)
Oct 29, 2020 11.11 11.55 11.01 11.46 20,739 +0.39(+3.49%)
Oct 28, 2020 11.32 11.71 10.84 11.07 17,861 -0.51(-4.42%)
Oct 27, 2020 11.71 11.86 11.48 11.59 13,924 -0.25(-2.12%)
Oct 26, 2020 12.18 12.18 11.66 11.84 32,354 -0.43(-3.54%)
Oct 23, 2020 11.88 12.35 11.88 12.27 35,111 +0.60(+5.13%)
Oct 22, 2020 11.34 11.78 11.19 11.67 25,100 +0.58(+5.22%)
Oct 21, 2020 11.13 11.43 11.00 11.09 10,426 -0.13(-1.12%)
Oct 20, 2020 11.56 11.90 10.97 11.22 35,142 -0.27(-2.35%)
Oct 19, 2020 11.63 11.93 11.44 11.49 20,453 -0.08(-0.67%)
Oct 16, 2020 11.15 11.68 11.15 11.57 18,229 +0.41(+3.63%)
Oct 15, 2020 11.46 11.46 11.13 11.16 21,529 -0.40(-3.42%)
Oct 14, 2020 12.17 12.20 11.37 11.56 36,291 -0.72(-5.90%)
Oct 13, 2020 11.94 12.46 11.94 12.28 34,094 +0.14(+1.11%)
Oct 12, 2020 11.98 12.23 11.89 12.15 24,135 +0.29(+2.44%)
Oct 09, 2020 12.24 12.34 11.82 11.86 35,940 -0.25(-2.07%)
Oct 08, 2020 12.70 12.70 11.59 12.11 65,414 -0.31(-2.49%)
Oct 07, 2020 10.77 12.77 10.77 12.42 148,571 +1.90(+18.09%)
Oct 06, 2020 11.53 11.68 10.47 10.51 41,966 -0.94(-8.18%)
Oct 05, 2020 11.41 11.78 11.37 11.45 66,251 +0.03(+0.25%)
Oct 02, 2020 11.03 11.58 11.03 11.42 38,840 +0.19(+1.72%)
Oct 01, 2020 10.95 11.35 10.69 11.23 26,427 +0.26(+2.38%)
Sep 30, 2020 10.81 11.20 10.68 10.97 76,133 +0.36(+3.37%)
Sep 29, 2020 11.25 11.48 10.49 10.61 40,902 -0.77(-6.79%)
Sep 28, 2020 11.22 11.45 11.03 11.38 52,221 +0.48(+4.43%)
Sep 25, 2020 10.70 10.96 10.64 10.90 22,682 -0.02(-0.18%)
Sep 24, 2020 11.34 11.34 10.84 10.92 39,522 -0.42(-3.74%)
Sep 23, 2020 11.57 11.79 11.27 11.34 47,731 -0.17(-1.51%)
Sep 22, 2020 11.21 11.61 11.04 11.52 35,798 +0.26(+2.32%)
Sep 21, 2020 11.30 11.49 10.90 11.26 68,699 -0.33(-2.83%)
Sep 18, 2020 11.69 12.02 11.40 11.59 142,932 +0.03(+0.25%)
Sep 17, 2020 11.31 11.58 11.30 11.56 43,187 +0.16(+1.44%)
Sep 16, 2020 11.10 11.59 11.10 11.39 39,049 +0.34(+3.06%)
Sep 15, 2020 10.82 11.35 10.82 11.05 33,660 +0.23(+2.14%)
Sep 14, 2020 10.62 10.87 10.57 10.82 48,176 +0.19(+1.82%)
Sep 11, 2020 10.63 10.68 10.20 10.63 56,240 -0.03(-0.27%)
Sep 10, 2020 10.56 10.82 10.29 10.66 46,672 +0.02(+0.18%)
Sep 09, 2020 10.86 10.86 10.48 10.64 36,036 -0.34(-3.08%)
Sep 08, 2020 10.99 11.13 10.86 10.98 37,167 -0.35(-3.07%)
Sep 04, 2020 11.33 11.44 11.12 11.33 29,829 +0.09(+0.77%)
Sep 03, 2020 11.21 11.39 10.71 11.24 69,775 -0.04(-0.34%)
Sep 02, 2020 11.20 11.47 11.01 11.28 62,219 +0.06(+0.52%)
Sep 01, 2020 10.63 11.24 10.27 11.22 63,797 +0.60(+5.64%)
Aug 31, 2020 10.56 10.82 10.56 10.62 39,783 -0.01(-0.09%)
Aug 28, 2020 10.71 10.71 10.48 10.63 15,771 +0.13(+1.19%)
Aug 27, 2020 10.39 10.73 10.33 10.50 23,654 +0.10(+0.93%)
Aug 26, 2020 10.06 10.72 10.06 10.41 33,783 +0.20(+1.98%)
Aug 25, 2020 10.58 10.72 10.12 10.21 26,184 -0.38(-3.55%)
Aug 24, 2020 10.65 10.75 10.52 10.58 38,109 +0.17(+1.67%)
Aug 21, 2020 10.95 10.95 10.23 10.41 64,955 -0.55(-5.01%)
Aug 20, 2020 11.03 11.27 10.87 10.96 31,309 -0.17(-1.56%)
Aug 19, 2020 11.40 11.42 10.83 11.13 38,284 -0.14(-1.28%)
Aug 18, 2020 11.71 11.71 11.06 11.28 18,172 -0.35(-2.98%)
Aug 17, 2020 11.81 11.85 11.60 11.62 21,658 -0.19(-1.63%)
Aug 14, 2020 11.56 11.84 11.31 11.82 26,874 +0.17(+1.49%)
Aug 13, 2020 11.80 11.81 11.56 11.64 18,796 -0.29(-2.42%)
Aug 12, 2020 11.56 12.18 11.52 11.93 39,865 +0.42(+3.68%)
Aug 11, 2020 11.35 11.56 11.18 11.51 63,975 +0.41(+3.74%)
Aug 10, 2020 10.84 11.25 10.75 11.09 82,416 +0.24(+2.22%)
Aug 07, 2020 10.79 10.88 10.46 10.85 27,393 +0.07(+0.62%)
Aug 06, 2020 10.03 10.83 10.03 10.78 26,845 -0.01(-0.09%)
Aug 05, 2020 10.62 10.99 10.35 10.79 31,890 +0.38(+3.61%)
Aug 04, 2020 10.40 10.78 10.23 10.42 45,681 -0.02(-0.18%)
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.