Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 56.51 56.65 55.31 55.96 89,139 -0.24(-0.43%)
Sep 28, 2023 54.37 56.49 54.37 56.20 112,761 +2.10(+3.88%)
Sep 27, 2023 52.53 54.33 52.53 54.10 52,753 +1.79(+3.43%)
Sep 26, 2023 51.92 53.06 51.92 52.31 96,797 -0.43(-0.81%)
Sep 25, 2023 51.90 52.99 52.19 52.73 65,911 +0.79(+1.51%)
Sep 22, 2023 51.71 52.34 50.96 51.95 90,517 +0.41(+0.79%)
Sep 21, 2023 49.98 51.88 48.95 51.54 88,043 +0.86(+1.69%)
Sep 20, 2023 50.47 51.11 49.91 50.68 89,670 +0.09(+0.18%)
Sep 19, 2023 50.33 51.15 50.06 50.59 47,734 +0.26(+0.51%)
Sep 18, 2023 50.02 51.10 49.50 50.34 69,515 +0.38(+0.76%)
Sep 15, 2023 51.85 51.87 48.93 49.96 261,365 -2.06(-3.96%)
Sep 14, 2023 49.77 52.06 49.77 52.02 58,406 +3.14(+6.42%)
Sep 13, 2023 49.77 49.77 48.49 48.88 61,907 -0.86(-1.72%)
Sep 12, 2023 49.64 50.61 49.42 49.74 53,189 +0.10(+0.20%)
Sep 11, 2023 48.29 50.05 47.87 49.64 93,271 +1.93(+4.05%)
Sep 08, 2023 49.29 49.29 47.71 47.71 65,749 -1.55(-3.15%)
Sep 07, 2023 49.74 49.74 47.93 49.26 112,978 -1.00(-1.98%)
Sep 06, 2023 51.55 52.48 49.47 50.26 66,619 -1.46(-2.83%)
Sep 05, 2023 54.67 54.67 51.60 51.72 87,504 -3.61(-6.53%)
Sep 01, 2023 53.77 55.37 53.77 55.33 69,611 +2.05(+3.85%)
Aug 31, 2023 52.37 53.75 52.18 53.28 147,875 +0.92(+1.76%)
Aug 30, 2023 51.77 52.44 51.72 52.36 48,528 +0.34(+0.65%)
Aug 29, 2023 51.02 52.13 50.89 52.02 58,088 +1.11(+2.18%)
Aug 28, 2023 48.82 50.97 46.58 50.91 71,235 +2.00(+4.08%)
Aug 25, 2023 48.97 49.41 47.74 48.91 52,779 -0.49(-0.99%)
Aug 24, 2023 49.74 50.01 48.89 49.40 48,287 -0.63(-1.25%)
Aug 23, 2023 50.33 50.43 49.76 50.03 33,443 -0.22(-0.43%)
Aug 22, 2023 50.19 51.00 49.80 50.25 44,965 +0.14(+0.28%)
Aug 21, 2023 50.45 51.14 49.76 50.11 50,508 -0.36(-0.71%)
Aug 18, 2023 49.67 50.80 49.67 50.46 75,811 +0.14(+0.28%)
Aug 17, 2023 49.82 51.31 49.56 50.33 90,709 +0.85(+1.73%)
Aug 16, 2023 48.27 50.45 48.27 49.47 64,764 +0.98(+2.03%)
Aug 15, 2023 49.43 49.43 47.98 48.49 65,446 -1.46(-2.92%)
Aug 14, 2023 49.47 50.25 48.69 49.95 88,935 +0.48(+0.96%)
Aug 11, 2023 49.31 49.85 48.41 49.47 56,793 +0.11(+0.22%)
Aug 10, 2023 49.91 50.47 48.57 49.36 47,014 -0.42(-0.84%)
Aug 09, 2023 50.20 50.42 49.38 49.78 58,408 -0.41(-0.81%)
Aug 08, 2023 49.84 50.93 48.89 50.19 64,231 -0.36(-0.71%)
Aug 07, 2023 53.21 53.23 50.26 50.54 77,925 -2.84(-5.32%)
Aug 04, 2023 49.95 55.45 49.94 53.38 129,070 +3.03(+6.02%)
Aug 03, 2023 50.55 51.65 49.95 50.35 91,195 -0.46(-0.90%)
Aug 02, 2023 51.67 52.21 49.95 50.81 83,566 -1.65(-3.14%)
Aug 01, 2023 54.15 55.12 52.16 52.46 165,392 -2.95(-5.32%)
Jul 31, 2023 54.60 55.69 54.60 55.41 69,701 +0.78(+1.44%)
Jul 28, 2023 54.97 55.15 53.81 54.63 57,371 +0.01(+0.02%)
Jul 27, 2023 55.89 55.89 54.11 54.62 61,363 -1.13(-2.03%)
Jul 26, 2023 54.80 55.87 54.50 55.75 54,182 +0.74(+1.35%)
Jul 25, 2023 53.51 55.51 53.42 55.00 70,874 +1.58(+2.96%)
Jul 24, 2023 52.78 54.11 52.59 53.42 76,046 +0.47(+0.88%)
Jul 21, 2023 54.63 54.81 52.66 52.96 70,339 -1.62(-2.97%)
Jul 20, 2023 53.33 54.58 52.74 54.58 72,216 +1.43(+2.69%)
Jul 19, 2023 53.33 53.51 52.47 53.15 67,179 -0.37(-0.69%)
Jul 18, 2023 51.96 53.87 51.96 53.51 70,922 +1.72(+3.32%)
Jul 17, 2023 51.58 52.45 51.58 51.79 65,728 +0.23(+0.44%)
Jul 14, 2023 51.96 51.96 49.85 51.57 72,856 -0.57(-1.09%)
Jul 13, 2023 51.94 52.31 51.32 52.13 64,259 +0.40(+0.77%)
Jul 12, 2023 51.29 52.37 51.13 51.74 76,208 +1.33(+2.64%)
Jul 11, 2023 49.63 50.65 49.31 50.40 56,045 +1.04(+2.11%)
Jul 10, 2023 48.05 49.44 48.05 49.36 49,400 +1.09(+2.26%)
Jul 07, 2023 47.71 49.89 47.69 48.27 107,938 +0.70(+1.46%)
Jul 06, 2023 47.30 47.92 46.82 47.57 68,604 -0.07(-0.15%)
Jul 05, 2023 48.69 48.69 47.26 47.64 75,432 -1.26(-2.58%)
Jul 03, 2023 48.84 49.70 48.53 48.90 50,114 +0.24(+0.49%)
Jun 30, 2023 48.84 48.85 47.74 48.67 203,373 +0.31(+0.64%)
Jun 29, 2023 46.49 48.62 46.42 48.36 69,308 +2.21(+4.80%)
Jun 28, 2023 46.37 46.54 45.39 46.14 55,089 -0.35(-0.75%)
Jun 27, 2023 45.37 46.63 44.96 46.49 76,323 +1.13(+2.50%)
Jun 26, 2023 45.16 46.49 44.75 45.36 77,273 -0.16(-0.35%)
Jun 23, 2023 44.70 46.10 44.59 45.52 123,737 -0.16(-0.35%)
Jun 22, 2023 46.10 46.28 45.10 45.68 54,743 -0.46(-0.99%)
Jun 21, 2023 45.92 46.99 45.88 46.13 58,323 -0.09(-0.19%)
Jun 20, 2023 45.13 46.48 44.24 46.22 79,730 +1.09(+2.42%)
Jun 16, 2023 45.61 45.99 44.51 45.13 482,896 -0.55(-1.20%)
Jun 15, 2023 45.67 45.82 44.99 45.68 80,602 +3.10(+7.29%)
May 08, 2023 46.29 46.79 41.21 42.57 187,577 -3.14(-6.87%)
May 05, 2023 44.80 46.90 44.69 45.71 120,211 +2.12(+4.86%)
May 04, 2023 45.78 45.90 42.71 43.59 114,560 -2.73(-5.90%)
May 03, 2023 46.93 48.46 46.29 46.33 84,763 -0.73(-1.56%)
May 02, 2023 47.04 47.35 45.78 47.06 76,491 -0.27(-0.57%)
May 01, 2023 46.62 48.64 46.39 47.33 118,462 +1.21(+2.62%)
Apr 28, 2023 48.14 48.26 45.98 46.12 134,801 -2.16(-4.47%)
Apr 27, 2023 47.35 48.62 46.81 48.28 70,795 +1.08(+2.29%)
Apr 26, 2023 49.11 49.71 46.96 47.20 122,448 -2.16(-4.37%)
Apr 25, 2023 51.56 51.73 49.28 49.36 87,701 -2.90(-5.55%)
Apr 24, 2023 51.36 52.78 51.36 52.26 87,650 +0.52(+1.00%)
Apr 21, 2023 52.36 52.36 50.51 51.74 87,705 -0.94(-1.79%)
Apr 20, 2023 51.58 53.29 51.26 52.68 109,324 +0.36(+0.68%)
Apr 19, 2023 52.34 52.59 51.77 52.33 80,892 -0.47(-0.88%)
Apr 18, 2023 51.60 53.37 51.30 52.79 128,827 +1.23(+2.38%)
Apr 17, 2023 51.82 52.46 50.98 51.57 77,304 -0.07(-0.13%)
Apr 14, 2023 52.09 52.72 50.35 51.63 144,630 -0.26(-0.50%)
Apr 13, 2023 51.53 52.45 50.82 51.89 122,516 +0.52(+1.02%)
Apr 12, 2023 51.69 52.58 51.16 51.37 104,930 +0.11(+0.21%)
Apr 11, 2023 49.77 51.81 49.50 51.26 138,199 +1.92(+3.89%)
Apr 10, 2023 47.77 49.69 47.41 49.34 90,694 +1.55(+3.25%)
Apr 06, 2023 47.95 48.86 47.22 47.78 115,757 +0.15(+0.31%)
Apr 05, 2023 47.77 48.57 47.05 47.63 86,944 -0.92(-1.90%)
Apr 04, 2023 51.94 52.29 47.95 48.55 148,617 -3.35(-6.45%)
Apr 03, 2023 51.77 52.67 50.26 51.90 112,066 +0.20(+0.38%)
Mar 31, 2023 51.22 51.84 50.72 51.70 191,373 +1.03(+2.03%)
Mar 30, 2023 51.19 51.51 50.26 50.67 117,674 +0.03(+0.06%)
Mar 29, 2023 50.95 51.33 49.89 50.64 94,632 +0.51(+1.01%)
Mar 28, 2023 50.86 51.73 50.02 50.14 88,422 -0.70(-1.38%)
Mar 27, 2023 50.76 51.32 49.94 50.84 112,866 +1.24(+2.50%)
Mar 24, 2023 48.37 50.10 47.43 49.60 106,275 +0.63(+1.29%)
Mar 23, 2023 49.11 50.89 48.40 48.97 111,705 +0.20(+0.41%)
Mar 22, 2023 49.66 50.55 48.63 48.77 97,872 -1.13(-2.26%)
Mar 21, 2023 49.03 50.16 49.00 49.90 146,968 +2.30(+4.83%)
Mar 20, 2023 46.16 48.74 46.16 47.60 137,488 +2.37(+5.23%)
Mar 17, 2023 46.74 47.32 45.16 45.24 669,275 -2.34(-4.91%)
Mar 16, 2023 45.58 48.28 45.17 47.57 124,844 +1.17(+2.52%)
Mar 15, 2023 48.27 48.53 45.26 46.41 179,116 -3.55(-7.10%)
Mar 14, 2023 50.78 51.01 49.24 49.95 129,363 +1.29(+2.65%)
Mar 13, 2023 48.97 50.89 48.55 48.66 201,625 -1.79(-3.55%)
Mar 10, 2023 53.20 54.77 50.15 50.46 175,804 -2.80(-5.26%)
Mar 09, 2023 55.40 56.06 53.06 53.26 174,741 -2.04(-3.69%)
Mar 08, 2023 54.46 55.42 53.70 55.30 146,706 +1.06(+1.95%)
Mar 07, 2023 54.68 55.95 53.97 54.24 135,428 -0.36(-0.65%)
Mar 06, 2023 58.13 58.18 53.49 54.60 195,882 -3.58(-6.16%)
Mar 03, 2023 56.20 58.27 53.13 58.18 249,818 +2.13(+3.80%)
Mar 02, 2023 54.57 56.35 53.97 56.05 300,175 +1.36(+2.48%)
Mar 01, 2023 52.42 54.89 51.88 54.69 167,315 +2.70(+5.20%)
Feb 28, 2023 49.30 52.49 49.08 51.99 219,488 +2.76(+5.60%)
Feb 27, 2023 46.27 49.45 46.15 49.23 164,914 +3.25(+7.07%)
Feb 24, 2023 42.05 46.10 41.03 45.98 142,300 +0.60(+1.33%)
Feb 23, 2023 45.68 46.86 43.58 45.38 155,220 -0.20(-0.43%)
Feb 22, 2023 45.79 46.76 44.99 45.58 164,990 -0.50(-1.09%)
Feb 21, 2023 48.21 48.73 46.02 46.08 93,623 -2.60(-5.34%)
Feb 17, 2023 48.86 49.46 48.22 48.68 131,660 -0.01(-0.02%)
Feb 16, 2023 46.63 49.19 46.01 48.69 239,670 +2.49(+5.39%)
Feb 15, 2023 46.01 46.63 45.27 46.20 74,752 -0.23(-0.49%)
Feb 14, 2023 45.93 47.22 45.46 46.43 88,640 +0.16(+0.34%)
Feb 13, 2023 45.68 46.61 44.50 46.27 141,974 +0.53(+1.17%)
Feb 10, 2023 45.17 46.15 44.41 45.74 104,975 +0.37(+0.81%)
Feb 09, 2023 47.07 47.07 44.87 45.37 127,276 -1.28(-2.75%)
Feb 08, 2023 46.82 47.03 45.98 46.65 92,706 -0.40(-0.84%)
Feb 07, 2023 46.98 48.14 46.46 47.05 136,854 -0.13(-0.27%)
Feb 06, 2023 48.29 48.29 45.37 47.18 122,398 -1.03(-2.13%)
Feb 03, 2023 46.97 48.40 46.97 48.21 113,716 +0.74(+1.56%)
Feb 02, 2023 46.18 47.55 45.41 47.46 158,144 +1.72(+3.76%)
Feb 01, 2023 43.85 46.43 43.39 45.75 179,607 +2.04(+4.68%)
Jan 31, 2023 42.06 43.71 42.01 43.70 103,553 +1.72(+4.09%)
Jan 30, 2023 41.56 42.57 41.48 41.98 79,692 -0.05(-0.12%)
Jan 27, 2023 42.73 43.51 41.78 42.03 84,552 -0.38(-0.89%)
Jan 26, 2023 41.75 42.44 40.75 42.41 53,453 +0.72(+1.73%)
Jan 25, 2023 40.73 41.82 40.48 41.69 90,840 +1.10(+2.70%)
Jan 24, 2023 40.60 40.98 40.13 40.59 82,949 -0.19(-0.46%)
Jan 23, 2023 40.95 41.24 40.14 40.78 84,501 +0.85(+2.13%)
Jan 20, 2023 39.40 40.03 38.26 39.93 65,099 +1.03(+2.64%)
Jan 19, 2023 38.77 39.22 37.51 38.90 114,759 +0.13(+0.33%)
Jan 18, 2023 40.53 42.15 38.63 38.77 160,518 -1.59(-3.94%)
Jan 17, 2023 41.34 43.70 39.97 40.36 228,231 -0.57(-1.40%)
Jan 13, 2023 38.47 41.19 37.61 40.94 173,417 +2.35(+6.09%)
Jan 12, 2023 36.45 38.63 35.87 38.58 116,789 +2.62(+7.28%)
Jan 11, 2023 34.44 36.19 34.32 35.97 79,508 +1.53(+4.45%)
Jan 10, 2023 33.47 34.48 32.62 34.44 38,170 +1.22(+3.66%)
Jan 09, 2023 34.14 34.80 33.13 33.22 40,953 -0.42(-1.26%)
Jan 06, 2023 32.49 34.07 32.49 33.65 50,900 +1.42(+4.41%)
Jan 05, 2023 32.41 32.70 31.86 32.22 39,048 -0.19(-0.58%)
Jan 04, 2023 33.10 34.12 32.13 32.41 59,569 -0.58(-1.77%)
Jan 03, 2023 33.75 35.26 32.78 32.99 63,307 -0.18(-0.54%)
Dec 30, 2022 33.11 33.57 32.98 33.17 94,313 -0.20(-0.59%)
Dec 29, 2022 33.02 33.92 33.02 33.37 60,076 +0.65(+1.99%)
Dec 28, 2022 33.30 33.39 32.58 32.72 85,153 -0.43(-1.31%)
Dec 27, 2022 33.09 33.92 32.87 33.15 73,529 +0.22(+0.66%)
Dec 23, 2022 32.09 33.29 31.83 32.93 69,051 +1.11(+3.48%)
Dec 22, 2022 32.61 32.61 31.24 31.83 116,215 -0.79(-2.42%)
Dec 21, 2022 32.62 33.56 32.38 32.62 52,465 +0.34(+1.04%)
Dec 20, 2022 32.25 32.83 30.48 32.28 54,795 +0.10(+0.31%)
Dec 19, 2022 32.03 33.90 32.03 32.18 97,705 +0.30(+0.93%)
Dec 16, 2022 30.62 32.01 29.69 31.89 503,811 +0.90(+2.90%)
Dec 15, 2022 32.22 32.45 30.68 30.99 132,999 -1.90(-5.77%)
Dec 14, 2022 32.86 33.52 31.73 32.88 115,046 +0.02(+0.06%)
Dec 13, 2022 34.07 34.07 32.42 32.86 127,432 +0.30(+0.91%)
Dec 12, 2022 32.44 32.91 31.61 32.57 101,689 +0.03(+0.09%)
Dec 09, 2022 33.79 33.87 32.44 32.54 37,636 -1.26(-3.74%)
Dec 08, 2022 35.22 35.48 33.43 33.80 39,536 -0.97(-2.78%)
Dec 07, 2022 36.69 36.92 34.62 34.77 49,091 -2.01(-5.45%)
Dec 06, 2022 37.21 37.63 35.86 36.78 125,550 -0.51(-1.38%)
Dec 05, 2022 34.82 38.42 33.99 37.29 170,214 +2.56(+7.37%)
Dec 02, 2022 34.27 35.31 33.81 34.73 84,221 +0.66(+1.94%)
Dec 01, 2022 34.52 35.02 33.40 34.07 70,134 -0.59(-1.71%)
Nov 30, 2022 34.71 35.11 33.61 34.66 85,250 +0.31(+0.89%)
Nov 29, 2022 35.29 35.86 34.30 34.36 62,904 -0.71(-2.02%)
Nov 28, 2022 36.15 36.39 34.49 35.07 95,501 -0.83(-2.31%)
Nov 25, 2022 37.54 38.32 35.84 35.89 58,840 -1.36(-3.65%)
Nov 23, 2022 35.50 37.85 35.32 37.25 109,699 +2.28(+6.51%)
Nov 22, 2022 34.25 35.60 34.25 34.98 73,932 +1.46(+4.35%)
Nov 21, 2022 31.65 33.88 31.37 33.52 117,865 +2.14(+6.81%)
Nov 18, 2022 31.06 31.65 30.09 31.38 36,957 +0.85(+2.77%)
Nov 17, 2022 29.55 30.79 29.17 30.53 19,071 +0.29(+0.94%)
Nov 16, 2022 29.87 30.46 29.42 30.25 17,728 +0.19(+0.62%)
Nov 15, 2022 30.09 30.83 28.59 30.06 39,422 +0.31(+1.03%)
Nov 14, 2022 29.42 31.01 28.18 29.76 67,498 +0.05(+0.17%)
Nov 11, 2022 30.43 32.36 29.52 29.71 72,884 -0.32(-1.05%)
Nov 10, 2022 28.72 30.15 28.41 30.02 49,543 +2.37(+8.59%)
Nov 09, 2022 28.77 28.89 27.64 27.65 29,952 -1.21(-4.20%)
Nov 08, 2022 28.43 29.27 27.91 28.86 32,284 +0.76(+2.70%)
Nov 07, 2022 28.64 29.11 27.84 28.10 30,795 -0.54(-1.89%)
Nov 04, 2022 25.77 29.21 25.77 28.64 43,142 +1.83(+6.84%)
Nov 03, 2022 26.55 27.32 26.00 26.81 54,139 +0.25(+0.93%)
Nov 02, 2022 27.64 26.36 26.56 47,607 -1.25(-4.50%)
Nov 01, 2022 27.25 27.93 26.56 27.81 29,050 +1.00(+3.75%)
Oct 31, 2022 26.48 27.22 26.22 26.81 28,716 +0.17(+0.63%)
Oct 28, 2022 26.48 26.79 25.71 26.64 41,398 +0.11(+0.41%)
Oct 27, 2022 26.60 26.86 26.08 26.53 20,100 +0.12(+0.45%)
Oct 26, 2022 26.15 27.02 25.85 26.42 33,339 +0.51(+1.98%)
Oct 25, 2022 25.53 25.98 25.49 25.90 21,831 +0.26(+1.00%)
Oct 24, 2022 25.75 25.92 25.09 25.65 19,069 -0.04(-0.15%)
Oct 21, 2022 24.34 25.83 24.34 25.69 25,155 +1.34(+5.50%)
Oct 20, 2022 23.43 24.58 23.15 24.35 45,111 +0.79(+3.35%)
Oct 19, 2022 23.83 24.41 23.06 23.56 26,176 -0.60(-2.49%)
Oct 18, 2022 24.07 24.49 23.54 24.16 21,232 +0.52(+2.21%)
Oct 17, 2022 23.33 23.86 23.11 23.64 28,663 +0.78(+3.40%)
Oct 14, 2022 23.98 24.04 22.68 22.86 27,563 -1.09(-4.57%)
Oct 13, 2022 22.77 24.16 22.29 23.95 36,255 +0.55(+2.36%)
Oct 12, 2022 23.48 23.76 23.10 23.40 28,124 -0.16(-0.67%)
Oct 11, 2022 23.41 23.97 23.14 23.56 39,477 +0.15(+0.63%)
Oct 10, 2022 22.35 23.57 22.35 23.41 46,803 +0.60(+2.63%)
Oct 07, 2022 23.07 23.28 22.62 22.81 43,451 -0.43(-1.87%)
Oct 06, 2022 23.83 24.08 23.21 23.24 26,530 -0.94(-3.87%)
Oct 05, 2022 24.02 24.42 23.91 24.18 22,431 -0.33(-1.33%)
Oct 04, 2022 24.48 25.00 24.13 24.50 40,760 +0.60(+2.51%)
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.