Olympic Steel Inc (NQ: ZEUS )

23.05 -1.68 (-6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 24.25 24.25 22.86 23.05 63,663 -1.68(-6.79%)
Sep 22, 2022 25.19 25.19 24.39 24.73 127,076 -0.23(-0.92%)
Sep 21, 2022 26.11 26.29 24.94 24.96 60,967 -0.93(-3.59%)
Sep 20, 2022 26.12 26.12 25.48 25.89 84,656 -0.61(-2.30%)
Sep 19, 2022 24.73 26.54 24.73 26.50 51,864 +1.46(+5.83%)
Sep 16, 2022 25.36 25.84 24.72 25.04 288,127 -0.55(-2.15%)
Sep 15, 2022 24.64 25.92 24.64 25.59 72,561 +0.74(+2.98%)
Sep 14, 2022 26.10 26.34 24.60 24.85 68,577 -1.40(-5.33%)
Sep 13, 2022 26.66 27.57 26.11 26.25 45,434 -1.14(-4.16%)
Sep 12, 2022 27.69 27.71 27.10 27.39 38,207 +0.18(+0.66%)
Sep 09, 2022 26.44 27.35 26.44 27.21 48,510 +1.23(+4.73%)
Sep 08, 2022 25.81 26.52 25.55 25.98 46,508 +0.41(+1.60%)
Sep 07, 2022 26.07 26.24 24.75 25.57 106,199 -0.79(-3.00%)
Sep 06, 2022 26.44 26.72 25.67 26.36 62,510 +0.07(+0.27%)
Sep 02, 2022 26.17 27.16 25.97 26.29 66,917 +0.61(+2.38%)
Sep 01, 2022 26.06 26.06 25.17 25.68 48,625 -0.64(-2.43%)
Aug 31, 2022 27.08 27.08 26.14 26.32 58,621 -0.95(-3.48%)
Aug 30, 2022 29.40 29.40 27.00 27.27 66,785 -2.05(-6.99%)
Aug 29, 2022 28.20 29.77 28.20 29.32 69,112 +0.59(+2.05%)
Aug 26, 2022 29.33 29.73 28.62 28.73 37,494 -0.62(-2.11%)
Aug 25, 2022 28.04 29.53 27.80 29.35 84,347 +1.80(+6.53%)
Aug 24, 2022 29.01 29.01 27.51 27.55 45,758 -1.66(-5.68%)
Aug 23, 2022 28.32 30.02 28.32 29.21 55,968 +0.96(+3.40%)
Aug 22, 2022 28.02 28.89 27.83 28.25 141,574 -0.26(-0.91%)
Aug 19, 2022 28.79 28.79 28.10 28.51 38,626 -0.94(-3.19%)
Aug 18, 2022 28.53 29.53 28.53 29.45 81,060 +0.93(+3.26%)
Aug 17, 2022 28.59 28.76 28.08 28.52 29,851 -0.61(-2.09%)
Aug 16, 2022 29.18 30.10 28.97 29.13 54,785 +0.11(+0.38%)
Aug 15, 2022 28.89 29.62 27.75 29.02 89,547 -0.53(-1.79%)
Aug 12, 2022 30.01 30.04 29.17 29.55 48,428 -0.33(-1.10%)
Aug 11, 2022 30.00 30.81 29.41 29.88 48,470 +0.02(+0.07%)
Aug 10, 2022 29.98 30.59 29.59 29.86 68,716 +0.42(+1.43%)
Aug 09, 2022 31.08 31.08 29.13 29.44 56,935 -1.53(-4.94%)
Aug 08, 2022 31.00 31.61 30.01 30.97 59,426 +0.24(+0.78%)
Aug 05, 2022 31.00 32.44 30.58 30.73 77,210 +0.20(+0.66%)
Aug 04, 2022 29.74 30.73 29.65 30.53 58,634 +0.55(+1.83%)
Aug 03, 2022 29.75 30.23 29.18 29.98 54,382 +0.27(+0.91%)
Aug 02, 2022 30.25 30.83 29.27 29.71 34,728 -0.76(-2.49%)
Aug 01, 2022 29.70 30.90 28.23 30.47 51,697 +0.74(+2.49%)
Jul 29, 2022 29.03 30.43 28.43 29.73 57,519 +0.72(+2.48%)
Jul 28, 2022 28.54 29.26 27.59 29.01 45,645 +0.42(+1.47%)
Jul 27, 2022 27.50 28.83 26.81 28.59 38,340 +1.27(+4.65%)
Jul 26, 2022 27.24 27.71 27.07 27.32 28,502 -0.17(-0.62%)
Jul 25, 2022 26.29 27.62 26.18 27.49 40,674 +1.28(+4.88%)
Jul 22, 2022 26.50 26.98 25.74 26.21 51,193 -0.45(-1.69%)
Jul 21, 2022 26.70 26.95 25.64 26.66 78,675 -0.53(-1.95%)
Jul 20, 2022 27.86 27.86 26.91 27.19 59,795 -0.47(-1.70%)
Jul 19, 2022 26.99 27.86 25.94 27.66 58,816 +0.96(+3.60%)
Jul 18, 2022 26.40 27.29 26.40 26.70 56,294 +0.30(+1.14%)
Jul 15, 2022 26.08 26.65 25.36 26.40 72,659 +0.88(+3.45%)
Jul 14, 2022 25.27 25.61 24.00 25.52 45,401 -0.57(-2.18%)
Jul 13, 2022 24.85 26.35 24.60 26.09 55,251 +1.13(+4.53%)
Jul 12, 2022 24.04 25.29 23.40 24.96 44,267 +0.72(+2.97%)
Jul 11, 2022 23.87 24.82 23.87 24.24 45,635 -0.09(-0.37%)
Jul 08, 2022 25.05 25.05 23.63 24.33 59,910 -0.10(-0.41%)
Jul 07, 2022 24.28 25.15 24.13 24.43 54,684 +0.71(+2.99%)
Jul 06, 2022 24.32 24.32 22.85 23.72 61,547 -0.76(-3.10%)
Jul 05, 2022 25.07 25.37 24.25 24.48 80,539 -1.55(-5.95%)
Jul 01, 2022 25.21 26.42 24.86 26.03 54,368 +0.28(+1.09%)
Jun 30, 2022 24.91 25.95 24.43 25.75 124,643 +0.23(+0.90%)
Jun 29, 2022 26.18 26.18 25.01 25.52 53,250 -0.70(-2.67%)
Jun 28, 2022 27.00 27.98 26.01 26.22 57,975 -0.68(-2.53%)
Jun 27, 2022 26.60 27.01 26.39 26.90 76,919 +0.20(+0.75%)
Jun 24, 2022 25.57 27.25 25.37 26.70 106,876 +1.19(+4.66%)
Jun 23, 2022 26.75 27.19 25.29 25.51 105,855 -1.22(-4.56%)
Jun 22, 2022 26.93 27.40 26.19 26.73 81,142 -1.19(-4.26%)
Jun 21, 2022 27.64 28.43 26.51 27.92 91,925 +1.25(+4.69%)
Jun 17, 2022 28.51 28.51 26.45 26.67 497,698 -1.42(-5.06%)
Jun 16, 2022 30.10 30.75 27.78 28.09 109,747 -3.10(-9.94%)
Jun 15, 2022 30.89 31.50 30.32 31.19 69,342 +0.67(+2.20%)
Jun 14, 2022 29.68 30.82 29.68 30.52 76,048 +0.79(+2.66%)
Jun 13, 2022 29.55 30.64 29.40 29.73 92,643 -1.59(-5.08%)
Jun 10, 2022 31.22 32.46 31.07 31.32 102,235 -0.94(-2.91%)
Jun 09, 2022 35.25 35.47 32.00 32.26 84,565 -3.10(-8.77%)
Jun 08, 2022 37.35 37.35 34.65 35.36 66,323 -2.61(-6.87%)
Jun 07, 2022 35.87 38.24 35.51 37.97 139,540 +1.79(+4.95%)
Jun 06, 2022 35.40 36.34 34.83 36.18 161,713 +1.49(+4.30%)
Jun 03, 2022 35.51 35.83 34.44 34.69 50,836 -1.26(-3.50%)
Jun 02, 2022 34.89 36.12 34.89 35.95 66,303 +1.45(+4.20%)
Jun 01, 2022 34.57 34.97 33.47 34.50 82,152 +0.33(+0.97%)
May 31, 2022 36.01 36.70 34.04 34.17 95,507 -2.17(-5.97%)
May 27, 2022 36.94 37.36 35.70 36.34 75,459 -0.06(-0.16%)
May 26, 2022 35.33 36.63 35.21 36.40 68,826 +1.22(+3.47%)
May 25, 2022 34.77 35.42 33.51 35.18 84,062 +0.53(+1.53%)
May 24, 2022 35.05 35.05 33.18 34.65 95,744 -0.80(-2.26%)
May 23, 2022 33.51 35.64 33.00 35.45 98,228 +2.77(+8.48%)
May 20, 2022 34.06 34.71 31.99 32.68 167,839 -1.73(-5.03%)
May 19, 2022 33.31 34.93 32.77 34.41 93,473 +0.96(+2.87%)
May 18, 2022 33.75 37.75 33.06 33.45 204,805 -0.21(-0.62%)
May 17, 2022 32.67 33.74 32.31 33.66 74,621 +1.79(+5.62%)
May 16, 2022 31.43 32.29 31.06 31.87 70,535 +1.02(+3.31%)
May 13, 2022 30.48 31.97 30.48 30.85 66,282 +0.82(+2.73%)
May 12, 2022 29.86 30.51 28.85 30.03 82,201 -0.32(-1.05%)
May 11, 2022 31.02 31.34 29.81 30.35 72,788 -0.58(-1.88%)
May 10, 2022 31.52 31.62 29.84 30.93 81,002 +0.29(+0.95%)
May 09, 2022 32.78 32.78 30.14 30.64 81,772 -2.64(-7.93%)
May 06, 2022 33.63 34.31 32.23 33.28 89,300 -0.14(-0.42%)
May 05, 2022 35.98 35.98 32.56 33.42 88,735 -2.41(-6.73%)
May 04, 2022 35.73 35.93 34.18 35.83 100,790 +0.23(+0.65%)
May 03, 2022 34.25 36.11 33.73 35.60 52,928 +1.50(+4.40%)
May 02, 2022 34.13 34.62 33.20 34.10 103,920 -0.23(-0.67%)
Apr 29, 2022 36.55 36.55 34.19 34.33 82,008 -1.66(-4.61%)
Apr 28, 2022 36.04 36.68 35.23 35.99 99,654 +0.12(+0.33%)
Apr 27, 2022 36.01 36.48 35.68 35.87 94,143 +0.00(+0.00%)
Apr 26, 2022 36.22 36.85 35.63 35.87 59,937 -0.91(-2.47%)
Apr 25, 2022 38.83 39.20 35.23 36.78 137,482 -2.92(-7.36%)
Apr 22, 2022 40.24 41.97 39.23 39.70 88,502 -0.83(-2.05%)
Apr 21, 2022 42.60 43.18 40.06 40.53 105,537 -1.93(-4.55%)
Apr 20, 2022 40.64 42.83 40.28 42.46 81,646 +1.74(+4.27%)
Apr 19, 2022 39.46 40.98 39.46 40.72 106,198 +1.22(+3.09%)
Apr 18, 2022 39.41 40.12 39.41 39.50 64,983 +0.09(+0.23%)
Apr 14, 2022 39.21 40.31 39.21 39.41 110,352 +0.12(+0.31%)
Apr 13, 2022 38.48 39.86 38.15 39.29 112,547 +1.31(+3.45%)
Apr 12, 2022 37.34 39.14 37.34 37.98 108,519 +0.97(+2.62%)
Apr 11, 2022 35.02 37.48 34.70 37.01 107,039 +1.99(+5.68%)
Apr 08, 2022 35.35 35.60 34.99 35.02 51,454 -0.47(-1.32%)
Apr 07, 2022 35.23 35.83 34.32 35.49 50,734 +0.35(+1.00%)
Apr 06, 2022 34.45 36.06 34.13 35.14 101,544 +0.14(+0.40%)
Apr 05, 2022 36.51 37.10 34.90 35.00 70,816 -1.45(-3.98%)
Apr 04, 2022 36.72 36.87 35.40 36.45 80,293 -0.11(-0.30%)
Apr 01, 2022 38.70 39.23 35.87 36.56 178,754 -1.90(-4.94%)
Mar 31, 2022 36.63 38.73 36.63 38.46 213,157 +1.60(+4.34%)
Mar 30, 2022 37.37 38.66 36.63 36.86 109,938 -0.24(-0.65%)
Mar 29, 2022 36.00 37.51 35.00 37.10 144,050 +0.66(+1.81%)
Mar 28, 2022 36.47 37.46 36.02 36.44 155,799 -0.88(-2.36%)
Mar 25, 2022 35.62 37.54 34.77 37.32 148,465 +1.94(+5.48%)
Mar 24, 2022 34.19 35.62 34.19 35.38 79,475 +1.26(+3.69%)
Mar 23, 2022 34.28 34.77 33.50 34.12 70,398 -0.11(-0.32%)
Mar 22, 2022 36.35 36.35 33.86 34.23 109,235 -1.60(-4.47%)
Mar 21, 2022 34.94 36.11 34.76 35.83 116,499 +1.01(+2.90%)
Mar 18, 2022 33.95 34.96 32.42 34.82 422,293 +0.63(+1.84%)
Mar 17, 2022 32.68 34.50 32.32 34.19 105,105 +1.54(+4.72%)
Mar 16, 2022 29.94 32.77 29.75 32.65 112,839 +3.33(+11.36%)
Mar 15, 2022 28.67 29.48 28.21 29.32 61,615 +0.42(+1.45%)
Mar 14, 2022 29.52 29.52 27.70 28.90 119,883 -0.34(-1.16%)
Mar 11, 2022 31.12 31.12 29.18 29.24 102,205 -1.89(-6.07%)
Mar 10, 2022 30.74 31.57 30.16 31.13 129,490 +0.36(+1.17%)
Mar 09, 2022 30.31 31.70 29.30 30.77 248,588 +0.70(+2.33%)
Mar 08, 2022 30.80 30.82 29.03 30.07 163,721 -0.78(-2.53%)
Mar 07, 2022 33.76 34.70 30.25 30.85 313,708 -2.78(-8.27%)
Mar 04, 2022 31.62 34.19 31.38 33.63 392,750 +2.56(+8.24%)
Mar 03, 2022 28.72 31.19 28.27 31.07 149,234 +2.64(+9.29%)
Mar 02, 2022 27.34 28.54 27.34 28.43 54,682 +1.37(+5.06%)
Mar 01, 2022 26.92 28.46 26.64 27.06 160,215 +0.29(+1.08%)
Feb 28, 2022 27.47 27.61 26.21 26.77 94,868 -1.09(-3.91%)
Feb 25, 2022 25.20 28.33 25.20 27.86 106,222 +2.66(+10.56%)
Feb 24, 2022 23.89 25.47 23.53 25.20 72,249 +0.84(+3.45%)
Feb 23, 2022 24.51 24.93 23.97 24.36 76,754 +0.12(+0.50%)
Feb 22, 2022 24.47 24.95 24.19 24.24 73,575 -0.38(-1.54%)
Feb 18, 2022 24.62 0 +0.66(+2.75%)
Feb 17, 2022 23.81 24.06 23.60 23.96 43,718 +0.06(+0.25%)
Feb 16, 2022 23.89 24.48 23.57 23.90 35,385 +0.10(+0.42%)
Feb 15, 2022 22.79 23.96 22.66 23.80 51,158 +1.11(+4.89%)
Feb 14, 2022 23.01 23.09 22.46 22.69 176,299 -0.10(-0.44%)
Feb 11, 2022 22.61 22.96 22.41 22.79 74,735 +0.10(+0.44%)
Feb 10, 2022 22.62 23.39 22.59 22.69 107,871 -0.16(-0.70%)
Feb 09, 2022 23.27 23.27 22.82 22.85 35,802 -0.31(-1.34%)
Feb 08, 2022 21.99 23.24 21.99 23.16 43,479 +1.35(+6.19%)
Feb 07, 2022 21.92 22.23 21.66 21.81 65,523 +0.01(+0.05%)
Feb 04, 2022 21.90 22.15 21.47 21.80 43,169 -0.20(-0.91%)
Feb 03, 2022 22.50 21.94 22.00 37,669 -0.70(-3.08%)
Feb 02, 2022 22.47 22.95 21.80 22.70 106,282 +0.34(+1.52%)
Feb 01, 2022 21.51 22.48 21.30 22.36 82,338 +1.07(+5.03%)
Jan 31, 2022 21.00 21.29 75,550 +0.24(+1.14%)
Jan 28, 2022 20.71 21.14 20.20 21.05 41,555 +0.30(+1.45%)
Jan 27, 2022 21.10 21.44 20.46 20.75 44,960 -0.20(-0.95%)
Jan 26, 2022 21.34 21.94 20.52 20.95 62,694 -0.30(-1.41%)
Jan 25, 2022 20.73 21.54 20.33 21.25 54,442 +0.16(+0.76%)
Jan 24, 2022 20.56 21.19 19.92 21.09 82,906 +0.00(+0.00%)
Jan 21, 2022 22.02 22.39 20.96 21.09 100,001 -1.25(-5.60%)
Jan 20, 2022 23.72 23.83 22.25 22.34 115,468 -1.16(-4.94%)
Jan 19, 2022 24.12 24.40 23.29 23.50 38,922 -0.34(-1.43%)
Jan 18, 2022 24.55 24.55 23.47 23.84 104,556 -0.73(-2.97%)
Jan 14, 2022 24.57 0 -0.80(-3.15%)
Jan 13, 2022 26.15 26.70 25.07 25.37 57,076 -0.55(-2.12%)
Jan 12, 2022 25.63 26.90 25.39 25.92 58,749 +0.53(+2.09%)
Jan 11, 2022 25.49 25.87 25.00 25.39 68,495 +0.08(+0.32%)
Jan 10, 2022 25.84 26.28 25.08 25.31 82,647 -0.49(-1.90%)
Jan 07, 2022 25.26 25.92 25.09 25.80 38,846 +0.55(+2.18%)
Jan 06, 2022 25.89 26.11 25.14 25.25 86,931 -0.28(-1.10%)
Jan 05, 2022 25.06 26.06 25.06 25.53 113,772 +0.71(+2.86%)
Jan 04, 2022 23.92 25.00 23.87 24.82 79,524 +1.12(+4.73%)
Jan 03, 2022 23.69 24.10 23.43 23.70 48,822 +0.20(+0.85%)
Dec 31, 2021 23.08 23.67 22.91 23.50 67,493 +0.35(+1.51%)
Dec 30, 2021 23.04 23.69 23.00 23.15 48,200 -0.04(-0.17%)
Dec 29, 2021 22.95 23.45 22.86 23.19 37,327 +0.46(+2.02%)
Dec 28, 2021 22.74 23.33 22.52 22.73 55,424 -0.15(-0.66%)
Dec 27, 2021 22.76 23.15 22.27 22.88 42,833 +0.27(+1.19%)
Dec 23, 2021 22.51 23.00 22.40 22.61 44,368 +0.05(+0.22%)
Dec 22, 2021 22.94 23.04 22.20 22.56 71,137 -0.27(-1.18%)
Dec 21, 2021 22.46 23.47 22.46 22.83 82,946 +0.62(+2.79%)
Dec 20, 2021 24.60 25.00 21.76 22.21 189,499 -3.07(-12.14%)
Dec 17, 2021 22.39 26.03 21.60 25.28 612,805 +2.58(+11.37%)
Dec 16, 2021 22.11 23.23 22.11 22.70 76,807 +0.79(+3.61%)
Dec 15, 2021 21.85 22.00 21.18 21.91 67,999 -0.09(-0.41%)
Dec 14, 2021 21.75 22.71 21.69 22.00 91,555 +0.16(+0.73%)
Dec 13, 2021 22.04 22.04 21.48 21.84 99,314 -0.37(-1.67%)
Dec 10, 2021 22.47 22.47 21.82 22.21 118,477 -0.12(-0.54%)
Dec 09, 2021 22.17 22.62 22.05 22.33 35,411 -0.21(-0.93%)
Dec 08, 2021 22.27 22.93 21.97 22.54 32,600 +0.25(+1.12%)
Dec 07, 2021 22.15 23.03 21.90 22.29 175,794 +0.65(+3.00%)
Dec 06, 2021 21.18 22.18 20.61 21.64 236,337 +0.84(+4.04%)
Dec 03, 2021 21.25 21.39 20.52 20.80 76,730 -0.51(-2.39%)
Dec 02, 2021 20.87 21.62 20.79 21.31 57,790 +0.46(+2.21%)
Dec 01, 2021 21.01 21.78 20.70 20.85 135,815 +0.50(+2.46%)
Nov 30, 2021 21.14 22.02 20.20 20.35 87,208 -0.97(-4.55%)
Nov 29, 2021 22.93 22.93 21.17 21.32 79,310 -1.02(-4.57%)
Nov 26, 2021 22.30 22.40 21.21 22.34 46,541 -0.93(-4.00%)
Nov 24, 2021 23.58 23.76 23.04 23.27 45,193 -0.46(-1.93%)
Nov 23, 2021 23.88 24.54 23.40 23.73 57,283 +0.19(+0.80%)
Nov 22, 2021 23.11 24.34 23.11 23.54 63,984 +0.59(+2.57%)
Nov 19, 2021 23.00 23.39 22.72 22.95 204,370 -0.51(-2.17%)
Nov 18, 2021 23.92 23.56 23.25 23.46 61,222 -0.23(-0.97%)
Nov 17, 2021 24.36 24.74 23.61 23.69 43,049 -0.68(-2.79%)
Nov 16, 2021 24.67 24.68 24.03 24.37 55,733 -0.24(-0.98%)
Nov 15, 2021 25.30 25.47 24.08 24.61 133,575 -0.67(-2.65%)
Nov 12, 2021 26.27 26.40 25.16 25.28 62,378 -1.02(-3.88%)
Nov 11, 2021 26.11 26.75 25.89 26.30 55,810 +0.48(+1.86%)
Nov 10, 2021 26.77 25.82 46,697 -0.91(-3.40%)
Nov 09, 2021 27.45 27.82 26.15 26.73 78,858 -0.67(-2.45%)
Nov 08, 2021 27.13 27.98 26.56 27.40 160,652 +0.71(+2.66%)
Nov 05, 2021 28.99 28.99 25.57 26.69 174,982 -0.85(-3.09%)
Nov 04, 2021 27.60 28.32 26.54 27.54 127,879 +0.08(+0.29%)
Nov 03, 2021 25.80 27.46 25.69 27.46 72,543 +1.73(+6.72%)
Nov 02, 2021 27.05 27.83 25.54 25.73 73,321 -1.29(-4.77%)
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.