Olympic Steel Inc (NQ: ZEUS )

29.73 USD -0.72 (-2.36%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 30.58 31.37 29.61 30.45 183,227 -0.13(-0.43%)
Jun 18, 2021 29.91 30.88 29.49 30.58 343,247 +0.39(+1.29%)
Jun 17, 2021 32.01 32.25 29.02 30.19 202,837 -2.18(-6.73%)
Jun 16, 2021 32.91 33.02 31.17 32.37 116,073 -0.69(-2.09%)
Jun 15, 2021 32.64 33.28 31.61 33.06 112,777 +0.19(+0.58%)
Jun 14, 2021 34.83 35.32 32.58 32.87 174,296 -2.25(-6.41%)
Jun 11, 2021 35.35 35.99 34.29 35.12 118,146 +0.45(+1.30%)
Jun 10, 2021 36.28 36.60 34.60 34.67 140,200 -1.32(-3.67%)
Jun 09, 2021 36.21 36.42 35.50 35.99 135,756 -0.17(-0.47%)
Jun 08, 2021 34.38 36.59 33.59 36.16 184,836 +1.94(+5.67%)
Jun 07, 2021 34.77 35.48 33.65 34.22 141,472 -0.30(-0.87%)
Jun 04, 2021 34.66 34.77 33.59 34.52 104,263 -0.17(-0.49%)
Jun 03, 2021 34.41 34.94 32.25 34.69 279,184 -0.37(-1.06%)
Jun 02, 2021 40.00 40.00 34.12 35.06 564,628 -4.39(-11.13%)
Jun 01, 2021 37.00 39.82 36.98 39.45 391,073 +3.70(+10.35%)
May 28, 2021 38.00 38.74 34.97 35.75 332,216 -0.84(-2.30%)
May 27, 2021 34.08 37.84 34.08 36.59 378,112 +2.97(+8.83%)
May 26, 2021 32.30 33.66 31.89 33.62 118,896 +1.31(+4.05%)
May 25, 2021 34.01 35.00 31.86 32.31 223,497 -1.45(-4.30%)
May 24, 2021 31.78 34.10 31.53 33.76 180,016 +2.23(+7.07%)
May 21, 2021 31.49 32.62 31.10 31.53 74,638 +0.44(+1.42%)
May 20, 2021 31.66 31.69 30.39 31.09 60,405 -0.61(-1.92%)
May 19, 2021 32.18 32.18 30.03 31.70 81,803 -0.48(-1.49%)
May 18, 2021 33.08 33.80 31.61 32.18 74,366 -0.74(-2.25%)
May 17, 2021 31.14 33.19 31.14 32.92 124,392 +1.69(+5.41%)
May 14, 2021 33.27 33.35 31.00 31.23 140,082 -1.91(-5.76%)
May 13, 2021 32.52 34.50 31.88 33.14 94,948 +0.64(+1.97%)
May 12, 2021 34.86 35.52 31.93 32.50 164,411 -2.43(-6.96%)
May 11, 2021 33.13 35.70 32.96 34.93 126,805 -0.07(-0.20%)
May 10, 2021 33.17 35.86 33.00 35.00 250,488 +2.02(+6.12%)
May 07, 2021 34.46 35.00 31.61 32.98 140,254 +0.47(+1.45%)
May 06, 2021 34.27 34.77 29.46 32.51 278,907 -1.89(-5.49%)
May 05, 2021 33.51 36.78 33.30 34.40 311,745 +1.18(+3.55%)
May 04, 2021 34.25 34.59 32.00 33.22 233,212 -1.04(-3.04%)
May 03, 2021 29.55 34.61 29.51 34.26 526,349 +5.21(+17.93%)
Apr 30, 2021 28.89 29.79 28.88 29.05 67,300 -0.17(-0.58%)
Apr 29, 2021 29.97 29.97 28.78 29.22 42,635 -0.21(-0.71%)
Apr 28, 2021 30.15 30.15 29.20 29.43 52,392 -0.61(-2.03%)
Apr 27, 2021 29.40 30.51 29.40 30.04 74,208 +0.66(+2.25%)
Apr 26, 2021 28.50 30.67 28.43 29.38 107,605 +0.95(+3.34%)
Apr 23, 2021 27.05 28.88 26.64 28.43 88,500 +1.36(+5.02%)
Apr 22, 2021 28.29 28.39 26.91 27.07 119,703 -1.34(-4.72%)
Apr 21, 2021 27.35 28.68 27.17 28.41 64,600 +1.09(+3.99%)
Apr 20, 2021 28.08 28.44 26.75 27.32 78,621 -0.94(-3.33%)
Apr 19, 2021 28.00 29.19 27.50 28.26 82,911 -0.26(-0.91%)
Apr 16, 2021 29.20 29.42 27.58 28.52 71,900 -0.22(-0.77%)
Apr 15, 2021 29.47 29.65 28.09 28.74 89,414 -0.46(-1.58%)
Apr 14, 2021 27.97 29.95 27.97 29.20 97,884 +1.24(+4.43%)
Apr 13, 2021 28.13 28.46 27.50 27.96 91,430 -0.50(-1.76%)
Apr 12, 2021 28.51 29.38 28.02 28.46 90,917 -0.04(-0.14%)
Apr 09, 2021 27.92 28.77 27.87 28.50 97,800 +0.86(+3.11%)
Apr 08, 2021 28.30 29.50 27.25 27.64 148,902 -0.64(-2.26%)
Apr 07, 2021 29.42 30.11 28.16 28.28 132,745 -1.05(-3.58%)
Apr 06, 2021 29.57 30.90 28.90 29.33 127,004 -0.18(-0.61%)
Apr 05, 2021 31.00 31.99 29.34 29.51 174,757 -1.02(-3.34%)
Apr 01, 2021 29.60 30.53 28.65 30.53 159,200 +1.08(+3.67%)
Mar 31, 2021 31.66 32.60 28.86 29.45 301,053 -1.12(-3.66%)
Mar 30, 2021 28.05 31.24 28.05 30.57 228,111 +2.23(+7.87%)
Mar 29, 2021 28.54 31.62 28.32 28.34 296,997 -0.59(-2.04%)
Mar 26, 2021 26.36 29.55 26.36 28.93 250,600 +3.40(+13.32%)
Mar 25, 2021 24.41 25.99 23.70 25.53 113,892 +1.02(+4.16%)
Mar 24, 2021 24.16 26.33 24.16 24.51 127,290 +0.44(+1.83%)
Mar 23, 2021 26.03 26.70 23.53 24.07 171,092 -1.85(-7.14%)
Mar 22, 2021 27.07 27.99 25.59 25.92 100,510 -0.77(-2.88%)
Mar 19, 2021 28.46 28.90 26.69 26.69 233,700 -1.61(-5.69%)
Mar 18, 2021 26.34 28.90 26.34 28.30 180,469 +1.96(+7.44%)
Mar 17, 2021 26.96 27.18 25.81 26.34 98,978 -0.65(-2.41%)
Mar 16, 2021 28.06 28.96 26.76 26.99 108,991 -0.90(-3.23%)
Mar 15, 2021 29.73 30.70 27.01 27.89 228,304 -1.11(-3.83%)
Mar 12, 2021 28.75 29.85 28.32 29.00 173,200 +0.25(+0.87%)
Mar 11, 2021 28.00 29.55 27.70 28.75 377,547 +1.61(+5.93%)
Mar 10, 2021 24.76 27.43 24.66 27.14 408,791 +2.70(+11.05%)
Mar 09, 2021 23.43 24.99 23.02 24.44 131,860 +1.15(+4.94%)
Mar 08, 2021 21.51 23.40 21.18 23.29 231,046 +2.20(+10.43%)
Mar 05, 2021 19.64 21.21 19.13 21.09 106,600 +1.89(+9.84%)
Mar 04, 2021 20.14 20.48 18.43 19.20 80,674 -0.95(-4.71%)
Mar 03, 2021 20.02 20.84 19.44 20.15 101,428 +0.25(+1.26%)
Mar 02, 2021 19.57 20.38 19.04 19.90 60,967 +0.46(+2.37%)
Mar 01, 2021 18.32 20.01 18.29 19.44 61,768 +1.60(+8.97%)
Feb 26, 2021 18.32 18.95 17.84 17.84 62,000 -0.69(-3.72%)
Feb 25, 2021 23.05 23.05 17.52 18.53 107,975 -0.63(-3.29%)
Feb 24, 2021 18.92 19.38 18.32 19.16 81,283 +0.39(+2.08%)
Feb 23, 2021 18.05 18.99 17.50 18.77 56,254 +0.52(+2.85%)
Feb 22, 2021 16.08 18.35 16.00 18.25 102,046 +1.98(+12.17%)
Feb 19, 2021 15.22 16.28 15.02 16.27 58,100 +1.22(+8.11%)
Feb 18, 2021 15.77 16.08 14.90 15.05 29,111 -0.93(-5.82%)
Feb 17, 2021 16.37 16.40 15.78 15.98 48,469 -0.32(-1.96%)
Feb 16, 2021 15.94 16.39 15.79 16.30 86,931 +0.53(+3.36%)
Feb 12, 2021 15.29 15.91 15.29 15.77 34,300 +0.17(+1.09%)
Feb 11, 2021 15.26 15.66 15.08 15.60 40,892 +0.57(+3.79%)
Feb 10, 2021 15.55 15.67 14.97 15.03 44,074 -0.42(-2.72%)
Feb 09, 2021 15.45 15.54 15.12 15.45 34,023 +0.06(+0.39%)
Feb 08, 2021 15.66 15.66 15.15 15.39 30,987 -0.16(-1.03%)
Feb 05, 2021 15.45 15.71 14.87 15.55 59,100 +0.22(+1.44%)
Feb 04, 2021 14.23 15.36 14.23 15.33 47,835 +1.10(+7.73%)
Feb 03, 2021 14.73 14.80 14.22 14.23 44,874 -0.68(-4.56%)
Feb 02, 2021 14.74 14.97 14.43 14.91 42,293 +0.20(+1.36%)
Feb 01, 2021 13.75 14.72 13.75 14.71 47,799 +1.06(+7.77%)
Jan 29, 2021 14.01 14.35 13.38 13.65 53,000 -0.46(-3.26%)
Jan 28, 2021 14.25 14.73 13.86 14.11 42,311 -0.32(-2.22%)
Jan 27, 2021 14.51 14.90 14.02 14.43 47,906 -0.82(-5.38%)
Jan 26, 2021 15.38 15.38 14.65 15.25 30,224 +0.16(+1.06%)
Jan 25, 2021 15.64 15.64 14.51 15.09 31,902 -0.57(-3.64%)
Jan 22, 2021 15.16 15.74 15.13 15.66 30,700 +0.21(+1.36%)
Jan 21, 2021 16.00 16.00 15.34 15.45 32,737 -0.66(-4.10%)
Jan 20, 2021 15.24 16.23 14.98 16.11 39,036 +1.02(+6.76%)
Jan 19, 2021 15.18 15.48 14.93 15.09 38,270 -0.02(-0.13%)
Jan 15, 2021 15.75 15.75 15.01 15.11 33,200 -0.93(-5.80%)
Jan 14, 2021 15.19 16.26 15.19 16.04 40,913 +0.82(+5.39%)
Jan 13, 2021 15.66 15.66 15.15 15.22 34,569 -0.52(-3.30%)
Jan 12, 2021 15.51 15.93 15.24 15.74 44,004 +0.15(+0.96%)
Jan 11, 2021 14.76 15.89 14.67 15.59 41,186 +0.57(+3.79%)
Jan 08, 2021 16.05 16.05 14.56 15.02 33,100 -1.08(-6.71%)
Jan 07, 2021 16.41 16.65 15.68 16.10 52,164 -0.20(-1.23%)
Jan 06, 2021 15.21 16.47 14.94 16.30 80,112 +1.26(+8.38%)
Jan 05, 2021 14.06 15.19 14.06 15.04 73,931 +0.89(+6.29%)
Jan 04, 2021 13.53 14.25 13.46 14.15 47,600 +0.82(+6.15%)
Dec 31, 2020 13.33 13.33 13.33 23,406 -0.16(-1.19%)
Dec 30, 2020 13.10 13.74 13.10 13.49 23,406 +0.34(+2.59%)
Dec 29, 2020 13.16 13.43 13.02 13.15 32,270 -0.09(-0.68%)
Dec 28, 2020 13.78 14.16 13.08 13.24 78,833 -0.51(-3.71%)
Dec 24, 2020 13.74 13.92 13.59 13.75 15,600 +0.13(+0.95%)
Dec 23, 2020 13.10 13.83 13.00 13.62 28,918 +0.47(+3.57%)
Dec 22, 2020 13.46 13.46 13.02 13.15 40,972 -0.32(-2.38%)
Dec 21, 2020 13.49 13.69 13.46 13.47 47,517 -0.48(-3.44%)
Dec 18, 2020 15.20 15.20 13.91 13.95 130,200 -1.25(-8.22%)
Dec 17, 2020 15.79 15.79 14.54 15.20 97,785 -0.76(-4.76%)
Dec 16, 2020 16.16 16.19 15.59 15.96 27,946 +0.01(+0.06%)
Dec 15, 2020 15.90 16.38 15.72 15.95 42,330 +0.36(+2.31%)
Dec 14, 2020 15.37 16.25 15.37 15.59 33,500 +0.46(+3.04%)
Dec 11, 2020 15.34 15.90 14.87 15.13 22,500 -0.49(-3.14%)
Dec 10, 2020 15.80 15.99 14.82 15.62 32,808 -0.13(-0.83%)
Dec 09, 2020 16.25 16.49 15.62 15.75 29,434 -0.37(-2.30%)
Dec 08, 2020 15.88 16.20 15.73 16.12 36,716 +0.46(+2.94%)
Dec 07, 2020 15.73 16.09 15.51 15.66 19,586 -0.29(-1.82%)
Dec 04, 2020 15.40 16.19 15.11 15.95 33,500 +0.79(+5.21%)
Dec 03, 2020 15.33 15.50 15.14 15.16 13,635 -0.14(-0.92%)
Dec 02, 2020 14.83 15.50 14.36 15.30 22,433 +0.27(+1.80%)
Dec 01, 2020 15.35 15.35 14.22 15.03 34,757 +0.19(+1.28%)
Nov 30, 2020 15.24 15.27 14.56 14.84 35,989 -0.75(-4.81%)
Nov 27, 2020 15.26 15.80 15.01 15.59 20,800 +0.33(+2.16%)
Nov 25, 2020 15.50 15.55 15.02 15.26 29,000 -0.54(-3.42%)
Nov 24, 2020 14.92 15.95 14.61 15.80 71,171 +0.88(+5.90%)
Nov 23, 2020 14.45 14.92 14.39 14.92 32,829 +0.73(+5.14%)
Nov 20, 2020 14.11 14.33 14.07 14.19 17,600 -0.15(-1.05%)
Nov 19, 2020 14.31 14.42 14.05 14.34 8,665 -0.19(-1.31%)
Nov 18, 2020 14.51 14.85 14.02 14.53 41,567 +0.36(+2.54%)
Nov 17, 2020 13.34 14.47 13.34 14.17 21,949 +0.24(+1.72%)
Nov 16, 2020 13.46 14.10 13.17 13.93 22,433 +0.65(+4.89%)
Nov 13, 2020 12.86 13.40 12.83 13.28 26,100 +0.81(+6.50%)
Nov 12, 2020 12.78 13.20 12.28 12.47 15,429 -0.47(-3.63%)
Nov 11, 2020 13.47 13.50 12.67 12.94 20,448 -0.52(-3.86%)
Nov 10, 2020 13.19 13.48 13.00 13.46 41,896 +0.47(+3.62%)
Nov 09, 2020 12.84 13.40 12.62 12.99 65,139 +0.71(+5.78%)
Nov 06, 2020 12.47 12.57 12.23 12.28 21,400 -0.19(-1.52%)
Nov 05, 2020 12.20 12.60 11.94 12.47 22,825 +0.94(+8.15%)
Nov 04, 2020 12.01 12.22 11.38 11.53 18,788 -0.87(-7.02%)
Nov 03, 2020 12.18 12.49 11.83 12.40 20,462 +0.42(+3.51%)
Nov 02, 2020 11.84 12.10 11.42 11.98 17,429 +0.57(+5.00%)
Oct 30, 2020 12.03 12.03 11.22 11.41 19,900 -0.46(-3.88%)
Oct 29, 2020 11.51 11.96 11.40 11.87 20,024 +0.40(+3.49%)
Oct 28, 2020 11.72 12.13 11.22 11.47 17,245 -0.53(-4.42%)
Oct 27, 2020 12.13 12.28 11.89 12.00 13,444 -0.26(-2.12%)
Oct 26, 2020 12.62 12.62 12.08 12.26 31,238 -0.45(-3.54%)
Oct 23, 2020 12.30 12.79 12.30 12.71 33,900 +0.62(+5.13%)
Oct 22, 2020 11.75 12.20 11.59 12.09 24,234 +0.60(+5.22%)
Oct 21, 2020 11.53 11.84 11.39 11.49 10,067 -0.13(-1.12%)
Oct 20, 2020 11.97 12.33 11.36 11.62 33,930 -0.28(-2.35%)
Oct 19, 2020 12.05 12.36 11.85 11.90 19,748 -0.08(-0.67%)
Oct 16, 2020 11.55 12.10 11.55 11.98 17,600 +0.42(+3.63%)
Oct 15, 2020 11.87 11.87 11.53 11.56 20,787 -0.41(-3.43%)
Oct 14, 2020 12.60 12.64 11.78 11.97 35,039 -0.75(-5.90%)
Oct 13, 2020 12.37 12.91 12.37 12.72 32,918 +0.14(+1.11%)
Oct 12, 2020 12.41 12.67 12.31 12.58 23,303 +0.30(+2.44%)
Oct 09, 2020 12.68 12.78 12.24 12.28 34,700 -0.26(-2.07%)
Oct 08, 2020 13.15 13.15 12.00 12.54 63,157 -0.32(-2.49%)
Oct 07, 2020 11.16 13.23 11.16 12.86 143,444 +1.97(+18.09%)
Oct 06, 2020 11.94 12.10 10.84 10.89 40,518 -0.97(-8.18%)
Oct 05, 2020 11.82 12.20 11.78 11.86 63,965 +0.03(+0.25%)
Oct 02, 2020 11.42 11.99 11.42 11.83 37,500 +0.20(+1.72%)
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.