Olympic Steel Inc (NQ: ZEUS )

15.59 USD +0.33 (+2.16%)
Official Closing Price Updated: 1:15 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.20 11.60 11.06 11.36 73,506 +0.37(+3.37%)
Sep 29, 2020 11.65 11.89 10.87 10.99 39,491 -0.80(-6.79%)
Sep 28, 2020 11.62 11.86 11.42 11.79 50,419 +0.50(+4.43%)
Sep 25, 2020 11.08 11.35 11.02 11.29 21,900 -0.02(-0.18%)
Sep 24, 2020 11.75 11.75 11.23 11.31 38,159 -0.44(-3.74%)
Sep 23, 2020 11.98 12.21 11.67 11.75 46,084 -0.18(-1.51%)
Sep 22, 2020 11.61 12.02 11.43 11.93 34,563 +0.27(+2.32%)
Sep 21, 2020 11.70 11.90 11.29 11.66 66,329 -0.34(-2.83%)
Sep 18, 2020 12.11 12.45 11.81 12.00 138,000 +0.03(+0.25%)
Sep 17, 2020 11.71 11.99 11.70 11.97 41,697 +0.17(+1.44%)
Sep 16, 2020 11.50 12.00 11.50 11.80 37,702 +0.35(+3.06%)
Sep 15, 2020 11.21 11.76 11.21 11.45 32,499 +0.24(+2.14%)
Sep 14, 2020 11.00 11.26 10.95 11.21 46,514 +0.20(+1.82%)
Sep 11, 2020 11.01 11.06 10.56 11.01 54,300 -0.03(-0.27%)
Sep 10, 2020 10.94 11.21 10.65 11.04 45,062 +0.02(+0.18%)
Sep 09, 2020 11.25 11.25 10.85 11.02 34,793 -0.35(-3.08%)
Sep 08, 2020 11.38 11.53 11.25 11.37 35,885 -0.36(-3.07%)
Sep 04, 2020 11.73 11.85 11.52 11.73 28,800 +0.09(+0.77%)
Sep 03, 2020 11.61 11.80 11.09 11.64 67,368 -0.04(-0.34%)
Sep 02, 2020 11.60 11.88 11.40 11.68 60,072 +0.06(+0.52%)
Sep 01, 2020 11.01 11.64 10.64 11.62 61,596 +0.62(+5.64%)
Aug 31, 2020 10.94 11.21 10.94 11.00 38,411 -0.03(-0.27%)
Aug 28, 2020 11.11 11.11 10.87 11.03 15,200 +0.13(+1.19%)
Aug 27, 2020 10.78 11.13 10.72 10.90 22,797 +0.10(+0.93%)
Aug 26, 2020 10.44 11.12 10.44 10.80 32,559 +0.21(+1.98%)
Aug 25, 2020 10.98 11.12 10.50 10.59 25,235 -0.39(-3.55%)
Aug 24, 2020 11.05 11.15 10.92 10.98 36,728 +0.18(+1.67%)
Aug 21, 2020 11.36 11.36 10.62 10.80 62,600 -0.57(-5.01%)
Aug 20, 2020 11.44 11.69 11.28 11.37 30,174 -0.18(-1.56%)
Aug 19, 2020 11.83 11.85 11.24 11.55 36,896 -0.15(-1.28%)
Aug 18, 2020 12.15 12.15 11.47 11.70 17,514 -0.36(-2.99%)
Aug 17, 2020 12.25 12.30 12.04 12.06 20,873 -0.20(-1.63%)
Aug 14, 2020 11.99 12.29 11.74 12.26 25,900 +0.18(+1.49%)
Aug 13, 2020 12.24 12.25 11.99 12.08 18,115 -0.30(-2.42%)
Aug 12, 2020 12.00 12.64 11.95 12.38 38,420 +0.44(+3.69%)
Aug 11, 2020 11.78 12.00 11.60 11.94 61,656 +0.43(+3.74%)
Aug 10, 2020 11.25 11.67 11.15 11.51 79,428 +0.25(+2.22%)
Aug 07, 2020 11.20 11.29 10.85 11.26 26,400 +0.07(+0.63%)
Aug 06, 2020 10.41 11.24 10.41 11.19 25,872 -0.01(-0.09%)
Aug 05, 2020 11.02 11.40 10.74 11.20 30,734 +0.39(+3.61%)
Aug 04, 2020 10.79 11.19 10.61 10.81 44,025 -0.02(-0.18%)
Aug 03, 2020 10.79 11.12 10.49 10.83 73,732 +0.25(+2.36%)
Jul 31, 2020 10.48 10.73 10.03 10.58 48,000 +0.16(+1.54%)
Jul 30, 2020 10.46 10.49 10.18 10.42 36,186 -0.21(-1.98%)
Jul 29, 2020 10.37 10.99 10.34 10.63 33,824 +0.35(+3.40%)
Jul 28, 2020 10.38 10.56 10.20 10.28 27,093 -0.26(-2.47%)
Jul 27, 2020 10.27 10.57 10.11 10.54 27,510 +0.19(+1.84%)
Jul 24, 2020 10.29 10.43 10.10 10.35 30,600 +0.00(+0.00%)
Jul 23, 2020 10.11 10.69 10.11 10.35 37,273 +0.33(+3.29%)
Jul 22, 2020 10.18 10.21 9.820 10.02 28,348 -0.16(-1.57%)
Jul 21, 2020 9.900 10.37 9.900 10.18 47,259 +0.31(+3.14%)
Jul 20, 2020 10.19 10.19 9.710 9.870 43,136 -0.42(-4.08%)
Jul 17, 2020 10.12 10.59 10.12 10.29 50,000 +0.10(+0.98%)
Jul 16, 2020 10.65 10.78 10.06 10.19 35,506 -0.47(-4.41%)
Jul 15, 2020 10.83 10.97 10.58 10.66 60,151 +0.17(+1.62%)
Jul 14, 2020 10.61 10.77 10.40 10.49 35,527 -0.12(-1.13%)
Jul 13, 2020 10.55 10.95 10.41 10.61 52,042 +0.28(+2.71%)
Jul 10, 2020 9.820 10.50 9.820 10.33 41,700 +0.61(+6.22%)
Jul 09, 2020 10.28 10.34 9.680 9.725 81,580 -0.55(-5.40%)
Jul 08, 2020 10.32 10.52 10.02 10.28 36,777 -0.14(-1.34%)
Jul 07, 2020 10.67 11.06 10.38 10.42 59,544 -0.39(-3.61%)
Jul 06, 2020 11.49 11.60 10.78 10.81 61,607 -0.60(-5.26%)
Jul 02, 2020 11.57 11.63 11.23 11.41 59,200 +0.14(+1.24%)
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.