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 (%)
Aug 30, 2019 10.39 10.62 10.18 10.31 42,434 +0.02(+0.19%)
Aug 29, 2019 10.03 10.31 10.03 10.29 33,050 +0.42(+4.27%)
Aug 28, 2019 9.564 10.00 9.564 9.870 44,714 +0.27(+2.79%)
Aug 27, 2019 10.08 10.08 9.573 9.602 50,656 -0.44(-4.38%)
Aug 26, 2019 10.03 10.04 9.755 10.04 47,312 +0.14(+1.45%)
Aug 23, 2019 10.65 10.71 9.851 9.899 72,596 -0.82(-7.68%)
Aug 22, 2019 10.86 10.89 10.66 10.72 31,893 +0.00(+0.00%)
Aug 21, 2019 10.69 10.91 10.53 10.72 44,417 +0.03(+0.27%)
Aug 20, 2019 10.55 10.74 10.47 10.69 48,552 +0.13(+1.27%)
Aug 19, 2019 10.65 10.90 10.53 10.56 55,554 +0.23(+2.22%)
Aug 16, 2019 10.11 10.50 10.07 10.33 45,856 +0.30(+2.96%)
Aug 15, 2019 10.07 10.14 9.928 10.03 97,538 -0.06(-0.57%)
Aug 14, 2019 9.870 10.25 9.593 10.09 93,924 -0.05(-0.47%)
Aug 13, 2019 10.10 10.52 9.985 10.14 64,244 +0.04(+0.38%)
Aug 12, 2019 10.73 10.73 10.05 10.10 90,157 -0.60(-5.63%)
Aug 09, 2019 11.43 11.43 10.62 10.70 59,435 -0.67(-5.89%)
Aug 08, 2019 11.47 11.69 11.27 11.37 102,510 +0.01(+0.08%)
Aug 07, 2019 11.20 11.40 11.17 11.36 33,168 -0.03(-0.25%)
Aug 06, 2019 11.51 11.66 11.33 11.39 105,336 -0.02(-0.17%)
Aug 05, 2019 11.24 11.59 11.21 11.41 116,493 -0.12(-1.08%)
Aug 02, 2019 11.39 11.70 11.28 11.54 51,183 +0.00(+0.00%)
Aug 01, 2019 12.33 12.33 11.11 11.54 113,846 -0.51(-4.21%)
Jul 31, 2019 11.75 12.29 11.72 12.04 105,946 +0.30(+2.53%)
Jul 30, 2019 11.41 11.89 11.39 11.75 56,931 +0.15(+1.32%)
Jul 29, 2019 11.72 11.88 11.45 11.59 44,302 -0.03(-0.25%)
Jul 26, 2019 11.54 11.80 11.53 11.62 37,917 +0.10(+0.83%)
Jul 25, 2019 11.76 11.76 11.39 11.53 59,785 -0.26(-2.19%)
Jul 24, 2019 11.45 11.92 11.42 11.78 50,912 +0.29(+2.50%)
Jul 23, 2019 11.58 11.67 11.44 11.50 27,659 -0.02(-0.17%)
Jul 22, 2019 11.76 11.76 11.44 11.52 48,998 -0.25(-2.12%)
Jul 19, 2019 11.59 11.90 11.58 11.77 58,286 +0.17(+1.49%)
Jul 18, 2019 11.45 11.75 11.44 11.59 40,034 +0.14(+1.25%)
Jul 17, 2019 11.76 11.77 11.37 11.45 74,662 -0.41(-3.47%)
Jul 16, 2019 11.89 12.40 11.62 11.86 56,606 -0.03(-0.24%)
Jul 15, 2019 11.79 12.01 11.46 11.89 52,804 +0.15(+1.31%)
Jul 12, 2019 11.09 11.93 11.06 11.74 65,389 +0.65(+5.87%)
Jul 11, 2019 11.63 11.97 11.01 11.09 142,786 -0.55(-4.69%)
Jul 10, 2019 11.88 12.07 11.56 11.63 61,008 -0.24(-2.02%)
Jul 09, 2019 12.11 12.19 11.59 11.87 88,398 -0.34(-2.82%)
Jul 08, 2019 12.67 12.72 12.19 12.22 43,307 -0.51(-3.99%)
Jul 05, 2019 12.61 12.85 12.46 12.72 31,650 -0.10(-0.75%)
Jul 03, 2019 12.80 12.89 12.56 12.82 36,246 +0.06(+0.45%)
Jul 02, 2019 12.91 12.91 12.68 12.76 39,866 -0.18(-1.41%)
Jul 01, 2019 13.31 13.31 12.90 12.94 49,633 -0.12(-0.95%)
Jun 28, 2019 12.88 13.31 12.84 13.07 127,749 +0.19(+1.49%)
Jun 27, 2019 12.75 12.91 12.40 12.88 71,339 +0.18(+1.43%)
Jun 26, 2019 12.22 12.83 12.22 12.69 62,537 +0.54(+4.41%)
Jun 25, 2019 12.30 12.47 12.09 12.16 151,641 -0.15(-1.24%)
Jun 24, 2019 12.87 12.87 12.14 12.31 86,000 -0.56(-4.39%)
Jun 21, 2019 12.02 13.10 11.93 12.88 152,923 +0.75(+6.16%)
Jun 20, 2019 12.69 12.69 12.08 12.13 43,755 -0.22(-1.78%)
Jun 19, 2019 12.15 12.56 12.15 12.35 58,247 +0.33(+2.71%)
Jun 18, 2019 11.99 12.20 11.82 12.02 53,763 +0.24(+2.03%)
Jun 17, 2019 11.79 12.08 11.69 11.78 63,476 -0.06(-0.48%)
Jun 14, 2019 12.52 12.52 11.82 11.84 67,582 -0.74(-5.86%)
Jun 13, 2019 12.44 12.81 12.22 12.58 54,486 +0.25(+2.02%)
Jun 12, 2019 12.63 12.64 12.29 12.33 53,397 -0.32(-2.50%)
Jun 11, 2019 12.88 13.11 12.58 12.65 166,557 +0.02(+0.15%)
Jun 10, 2019 12.63 13.22 12.49 12.63 64,494 +0.20(+1.62%)
Jun 07, 2019 12.46 12.61 12.31 12.43 81,162 -0.03(-0.23%)
Jun 06, 2019 12.31 12.56 12.21 12.46 35,086 +0.14(+1.17%)
Jun 05, 2019 12.56 12.82 12.10 12.31 86,277 -0.29(-2.28%)
Jun 04, 2019 12.19 12.61 12.03 12.60 82,710 +0.56(+4.69%)
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.