Olympic Steel Inc (NQ: ZEUS )

65.68 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.95 30.67 29.15 29.36 76,803 -0.86(-2.84%)
Jul 29, 2021 29.36 30.41 29.24 30.22 72,516 +1.38(+4.80%)
Jul 28, 2021 28.83 29.13 27.78 28.83 63,428 +0.31(+1.09%)
Jul 27, 2021 28.65 29.05 27.74 28.52 38,516 -0.54(-1.85%)
Jul 26, 2021 28.31 29.24 28.31 29.06 58,949 +0.88(+3.11%)
Jul 23, 2021 28.40 29.07 27.57 28.18 72,113 -0.08(-0.28%)
Jul 22, 2021 28.32 28.43 27.33 28.26 43,680 -0.42(-1.46%)
Jul 21, 2021 28.42 29.68 28.42 28.68 72,780 +0.74(+2.65%)
Jul 20, 2021 26.59 28.57 26.11 27.94 136,184 +1.54(+5.83%)
Jul 19, 2021 26.71 27.33 26.11 26.40 110,241 -1.42(-5.12%)
Jul 16, 2021 29.53 29.87 27.52 27.82 97,215 -1.38(-4.74%)
Jul 15, 2021 27.78 30.02 27.62 29.20 89,396 +1.36(+4.90%)
Jul 14, 2021 28.86 29.52 27.47 27.84 85,694 -0.74(-2.59%)
Jul 13, 2021 29.17 29.17 28.17 28.58 105,860 -0.62(-2.14%)
Jul 12, 2021 28.25 29.24 28.16 29.20 87,508 +0.45(+1.56%)
Jul 09, 2021 28.03 29.31 27.82 28.75 87,750 +1.35(+4.91%)
Jul 08, 2021 27.18 27.71 25.89 27.41 128,784 -0.77(-2.73%)
Jul 07, 2021 27.69 28.66 27.62 28.18 134,937 +0.48(+1.72%)
Jul 06, 2021 28.66 28.76 27.23 27.70 111,253 -1.27(-4.37%)
Jul 02, 2021 29.89 30.08 28.58 28.97 112,010 -0.82(-2.75%)
Jul 01, 2021 28.79 30.28 28.09 29.79 228,429 +1.14(+3.98%)
Jun 30, 2021 28.05 29.12 27.74 28.65 120,053 +0.63(+2.26%)
Jun 29, 2021 28.01 28.73 27.79 28.01 117,511 +0.17(+0.60%)
Jun 28, 2021 29.20 29.27 27.12 27.85 215,554 -1.27(-4.35%)
Jun 25, 2021 30.28 30.75 29.02 29.12 253,720 -1.00(-3.33%)
Jun 24, 2021 29.42 30.25 28.58 30.12 141,315 +0.88(+3.00%)
Jun 23, 2021 29.44 29.82 29.02 29.24 97,539 +0.10(+0.33%)
Jun 22, 2021 29.71 29.71 28.88 29.14 98,702 -0.54(-1.81%)
Jun 21, 2021 29.81 30.58 28.86 29.68 187,977 -0.13(-0.43%)
Jun 18, 2021 29.15 30.10 28.74 29.81 352,146 +0.38(+1.29%)
Jun 17, 2021 31.20 31.43 28.29 29.43 208,095 -2.12(-6.73%)
Jun 16, 2021 32.08 32.19 30.38 31.55 119,082 -0.67(-2.09%)
Jun 15, 2021 31.82 32.44 30.81 32.22 115,700 +0.19(+0.58%)
Jun 14, 2021 33.95 34.43 31.76 32.04 178,814 -2.19(-6.41%)
Jun 11, 2021 34.46 35.08 33.42 34.23 121,209 +0.44(+1.30%)
Jun 10, 2021 35.36 35.68 33.73 33.79 143,834 -1.29(-3.67%)
Jun 09, 2021 35.29 35.50 34.60 35.08 139,275 -0.17(-0.47%)
Jun 08, 2021 33.51 35.67 32.74 35.25 189,628 +1.89(+5.67%)
Jun 07, 2021 33.89 34.58 32.80 33.36 145,139 -0.29(-0.87%)
Jun 04, 2021 33.78 33.89 32.74 33.65 106,966 -0.17(-0.49%)
Jun 03, 2021 33.54 34.06 31.43 33.81 286,422 -0.36(-1.06%)
Jun 02, 2021 38.99 38.99 33.26 34.17 579,266 -4.28(-11.13%)
Jun 01, 2021 36.06 38.81 36.05 38.45 401,212 +3.61(+10.35%)
May 28, 2021 37.04 37.76 34.09 34.85 340,829 -0.80(-2.24%)
May 27, 2021 33.20 36.86 33.20 35.65 388,127 +2.89(+8.83%)
May 26, 2021 31.47 32.79 31.07 32.75 122,045 +1.28(+4.05%)
May 25, 2021 33.13 34.10 31.04 31.48 229,416 -1.41(-4.30%)
May 24, 2021 30.96 33.22 30.72 32.89 184,784 +2.17(+7.07%)
May 21, 2021 30.68 31.78 30.30 30.72 76,614 +0.43(+1.42%)
May 20, 2021 30.84 30.87 29.60 30.29 62,004 -0.59(-1.92%)
May 19, 2021 31.35 31.35 29.26 30.88 83,969 -0.47(-1.49%)
May 18, 2021 32.23 32.93 30.79 31.35 76,335 -0.72(-2.25%)
May 17, 2021 30.34 32.33 30.34 32.07 127,686 +1.65(+5.41%)
May 14, 2021 32.41 32.49 30.20 30.42 143,792 -1.86(-5.76%)
May 13, 2021 31.68 33.61 31.06 32.28 97,462 +0.62(+1.97%)
May 12, 2021 33.96 34.60 31.11 31.66 168,765 -2.37(-6.96%)
May 11, 2021 32.28 34.78 32.11 34.03 130,163 -0.07(-0.20%)
May 10, 2021 32.31 34.93 32.15 34.10 257,122 +1.97(+6.12%)
May 07, 2021 33.57 34.10 30.79 32.13 143,968 +0.46(+1.45%)
May 06, 2021 33.39 33.87 28.70 31.67 286,294 -1.84(-5.49%)
May 05, 2021 32.65 35.83 32.44 33.51 320,002 +1.15(+3.55%)
May 04, 2021 33.37 33.70 31.17 32.36 239,389 -1.01(-3.04%)
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.