Olympic Steel Inc (NQ: ZEUS )

15.26 USD -0.54 (-3.42%)
Official Closing Price Updated: 4:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 11.42 11.96 11.27 11.75 95,675 +0.22(+1.91%)
Jun 29, 2020 10.93 11.56 10.53 11.53 69,642 +0.74(+6.86%)
Jun 26, 2020 10.66 10.79 10.21 10.79 149,200 -0.07(-0.64%)
Jun 25, 2020 9.870 10.89 9.690 10.86 87,144 +0.94(+9.48%)
Jun 24, 2020 9.530 10.10 9.435 9.920 68,431 +0.16(+1.64%)
Jun 23, 2020 10.06 10.26 9.760 9.760 57,158 -0.23(-2.30%)
Jun 22, 2020 9.930 10.35 9.830 9.990 53,485 +0.18(+1.83%)
Jun 19, 2020 10.87 10.87 9.780 9.810 121,100 -0.98(-9.08%)
Jun 18, 2020 10.38 11.07 10.38 10.79 42,785 -0.19(-1.73%)
Jun 17, 2020 11.43 11.43 10.97 10.98 31,732 -0.53(-4.60%)
Jun 16, 2020 12.07 12.13 11.51 11.51 105,263 +0.05(+0.44%)
Jun 15, 2020 10.48 11.83 10.48 11.46 81,048 +0.17(+1.51%)
Jun 12, 2020 10.76 11.57 10.65 11.29 57,000 +1.00(+9.72%)
Jun 11, 2020 11.29 11.47 10.25 10.29 74,661 -1.83(-15.10%)
Jun 10, 2020 13.49 13.49 12.04 12.12 52,202 -1.26(-9.42%)
Jun 09, 2020 12.83 13.95 12.77 13.38 81,593 +0.30(+2.29%)
Jun 08, 2020 12.38 13.10 12.27 13.08 120,053 +0.76(+6.17%)
Jun 05, 2020 12.07 12.38 11.60 12.32 72,500 +0.66(+5.66%)
Jun 04, 2020 11.24 11.69 11.10 11.66 45,633 +0.20(+1.75%)
Jun 03, 2020 11.28 11.69 11.14 11.46 98,434 +0.42(+3.80%)
Jun 02, 2020 11.05 11.36 10.97 11.04 49,273 +0.14(+1.28%)
Jun 01, 2020 11.03 11.25 10.70 10.90 90,122 -0.13(-1.18%)
May 29, 2020 10.10 11.35 9.450 11.03 156,500 +0.87(+8.56%)
May 28, 2020 10.76 10.77 10.03 10.16 50,777 -0.32(-3.05%)
May 27, 2020 9.790 10.50 9.620 10.48 54,596 +0.83(+8.60%)
May 26, 2020 9.690 9.690 9.190 9.650 41,717 +0.32(+3.43%)
May 22, 2020 9.260 9.350 8.980 9.330 33,500 -0.04(-0.43%)
May 21, 2020 9.470 9.520 9.290 9.370 26,848 -0.10(-1.06%)
May 20, 2020 9.400 9.610 9.210 9.470 45,052 +0.43(+4.76%)
May 19, 2020 9.390 9.390 8.970 9.040 47,953 -0.28(-3.00%)
May 18, 2020 8.790 9.440 8.740 9.320 161,274 +0.93(+11.08%)
May 15, 2020 8.440 8.508 8.210 8.390 40,500 +0.10(+1.21%)
May 14, 2020 8.480 8.520 7.870 8.290 65,809 -0.38(-4.38%)
May 13, 2020 8.880 8.880 8.090 8.670 72,830 -0.27(-3.02%)
May 12, 2020 9.620 9.620 8.820 8.940 62,592 -0.68(-7.07%)
May 11, 2020 9.490 9.750 9.120 9.620 63,074 -0.15(-1.54%)
May 08, 2020 9.060 9.810 8.680 9.770 56,700 +0.87(+9.78%)
May 07, 2020 8.840 9.180 8.760 8.900 44,726 +0.21(+2.42%)
May 06, 2020 9.260 9.390 8.600 8.690 40,129 -0.60(-6.46%)
May 05, 2020 9.770 10.09 9.215 9.290 62,894 -0.13(-1.38%)
May 04, 2020 10.00 10.04 9.320 9.420 57,931 -0.62(-6.18%)
May 01, 2020 9.930 10.34 9.545 10.04 239,600 +0.60(+6.36%)
Apr 30, 2020 9.720 9.720 9.169 9.440 48,565 -0.49(-4.93%)
Apr 29, 2020 9.520 9.970 9.400 9.930 124,993 +0.72(+7.82%)
Apr 28, 2020 9.350 9.370 8.750 9.210 69,165 -0.04(-0.43%)
Apr 27, 2020 8.380 9.330 8.380 9.250 74,371 +1.00(+12.12%)
Apr 24, 2020 8.260 8.530 8.140 8.250 40,700 +0.22(+2.74%)
Apr 23, 2020 8.050 8.400 7.970 8.030 93,618 +0.16(+2.03%)
Apr 22, 2020 8.250 8.300 7.740 7.870 99,730 -0.30(-3.67%)
Apr 21, 2020 8.350 8.570 8.050 8.170 66,690 -0.34(-4.00%)
Apr 20, 2020 8.860 9.480 8.360 8.510 95,948 -0.70(-7.60%)
Apr 17, 2020 8.320 9.420 8.320 9.210 79,600 +1.09(+13.42%)
Apr 16, 2020 8.530 8.995 8.037 8.120 153,472 -0.17(-2.05%)
Apr 15, 2020 9.210 9.240 8.280 8.290 157,404 -1.13(-12.00%)
Apr 14, 2020 9.740 9.920 9.080 9.420 50,757 -0.14(-1.46%)
Apr 13, 2020 10.03 10.16 9.550 9.560 37,822 -0.53(-5.25%)
Apr 09, 2020 9.300 10.22 9.130 10.09 64,600 +0.92(+10.03%)
Apr 08, 2020 8.900 9.405 8.858 9.170 52,878 +0.34(+3.85%)
Apr 07, 2020 9.190 9.395 8.610 8.830 71,312 -0.23(-2.54%)
Apr 06, 2020 9.510 9.700 8.880 9.060 50,474 +0.18(+2.03%)
Apr 03, 2020 10.05 10.16 8.665 8.880 70,100 -1.16(-11.55%)
Apr 02, 2020 9.510 10.08 9.364 10.04 34,694 +0.57(+6.02%)
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.