Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.63 13.97 13.02 13.28 54,458 -0.45(-3.26%)
Jan 28, 2021 13.87 14.33 13.49 13.73 43,475 -0.31(-2.22%)
Jan 27, 2021 14.12 14.50 13.64 14.04 49,224 -0.80(-5.38%)
Jan 26, 2021 14.97 14.97 14.26 14.84 31,055 +0.16(+1.06%)
Jan 25, 2021 15.22 15.22 14.12 14.69 32,780 -0.55(-3.64%)
Jan 22, 2021 14.75 15.32 14.72 15.24 31,545 +0.20(+1.36%)
Jan 21, 2021 15.57 15.57 14.93 15.04 33,638 -0.64(-4.10%)
Jan 20, 2021 14.83 15.80 14.58 15.68 40,110 +0.99(+6.76%)
Jan 19, 2021 14.77 15.07 14.53 14.69 39,323 -0.02(-0.13%)
Jan 15, 2021 15.33 15.33 14.61 14.71 34,113 -0.91(-5.80%)
Jan 14, 2021 14.78 15.82 14.78 15.61 42,039 +0.80(+5.39%)
Jan 13, 2021 15.24 15.24 14.74 14.81 35,520 -0.51(-3.30%)
Jan 12, 2021 15.09 15.50 14.83 15.32 45,215 +0.15(+0.96%)
Jan 11, 2021 14.36 15.46 14.28 15.17 42,319 +0.55(+3.80%)
Jan 08, 2021 15.62 15.62 14.17 14.62 34,011 -1.05(-6.71%)
Jan 07, 2021 15.97 16.20 15.26 15.67 53,599 -0.19(-1.23%)
Jan 06, 2021 14.80 16.03 14.54 15.86 82,317 +1.23(+8.38%)
Jan 05, 2021 13.68 14.78 13.68 14.64 75,965 +0.87(+6.29%)
Jan 04, 2021 13.17 13.87 13.10 13.77 48,910 +0.80(+6.15%)
Dec 31, 2020 12.97 12.97 12.97 24,050 -0.16(-1.19%)
Dec 30, 2020 12.75 13.37 12.75 13.13 24,050 +0.33(+2.59%)
Dec 29, 2020 12.81 13.07 12.67 12.80 33,158 -0.09(-0.68%)
Dec 28, 2020 13.41 13.78 12.73 12.89 81,002 -0.50(-3.71%)
Dec 24, 2020 13.37 13.55 13.23 13.38 16,029 +0.13(+0.96%)
Dec 23, 2020 12.75 13.46 12.65 13.26 29,713 +0.46(+3.57%)
Dec 22, 2020 13.10 13.10 12.67 12.80 42,099 -0.31(-2.38%)
Dec 21, 2020 13.13 13.32 13.09 13.11 48,824 -0.47(-3.44%)
Dec 18, 2020 14.79 14.79 13.54 13.58 133,783 -1.22(-8.22%)
Dec 17, 2020 15.37 15.37 14.15 14.79 100,476 -0.74(-4.76%)
Dec 16, 2020 15.73 15.76 15.17 15.53 28,715 +0.01(+0.06%)
Dec 15, 2020 15.47 15.94 15.30 15.52 43,495 +0.35(+2.31%)
Dec 14, 2020 14.96 15.81 14.96 15.17 34,422 +0.45(+3.04%)
Dec 11, 2020 14.93 15.47 14.47 14.72 23,119 -0.48(-3.14%)
Dec 10, 2020 15.38 15.56 14.42 15.20 33,711 -0.13(-0.83%)
Dec 09, 2020 15.81 16.05 15.21 15.33 30,244 -0.36(-2.30%)
Dec 08, 2020 15.45 15.77 15.31 15.69 37,726 +0.45(+2.94%)
Dec 07, 2020 15.31 15.66 15.09 15.24 20,125 -0.28(-1.82%)
Dec 04, 2020 14.99 15.76 14.71 15.52 34,422 +0.77(+5.21%)
Dec 03, 2020 14.92 15.08 14.73 14.75 14,010 -0.14(-0.91%)
Dec 02, 2020 14.43 15.08 13.98 14.89 23,050 +0.26(+1.80%)
Dec 01, 2020 14.94 14.94 13.84 14.63 35,713 +0.18(+1.28%)
Nov 30, 2020 14.83 14.86 14.17 14.44 36,979 -0.71(-4.69%)
Nov 27, 2020 14.83 15.36 14.59 15.15 21,399 +0.32(+2.16%)
Nov 25, 2020 15.07 15.11 14.60 14.83 29,836 -0.52(-3.42%)
Nov 24, 2020 14.50 15.50 14.20 15.36 73,223 +0.86(+5.90%)
Nov 23, 2020 14.04 14.50 13.99 14.50 33,775 +0.71(+5.14%)
Nov 20, 2020 13.71 13.93 13.68 13.79 18,107 -0.15(-1.05%)
Nov 19, 2020 13.91 14.02 13.66 13.94 8,914 -0.18(-1.31%)
Nov 18, 2020 14.10 14.43 13.63 14.12 42,766 +0.35(+2.54%)
Nov 17, 2020 12.97 14.06 12.97 13.77 22,582 +0.23(+1.72%)
Nov 16, 2020 13.08 13.70 12.80 13.54 23,080 +0.63(+4.89%)
Nov 13, 2020 12.50 13.02 12.47 12.91 26,852 +0.79(+6.50%)
Nov 12, 2020 12.42 12.83 11.94 12.12 15,874 -0.46(-3.63%)
Nov 11, 2020 13.09 13.12 12.31 12.58 21,037 -0.51(-3.86%)
Nov 10, 2020 12.82 13.10 12.64 13.08 43,104 +0.46(+3.62%)
Nov 09, 2020 12.48 13.02 12.26 12.63 67,017 +0.69(+5.78%)
Nov 06, 2020 12.12 12.22 11.89 11.94 22,017 -0.18(-1.52%)
Nov 05, 2020 11.86 12.25 11.61 12.12 23,483 +0.91(+8.15%)
Nov 04, 2020 11.67 11.88 11.06 11.21 19,329 -0.85(-7.02%)
Nov 03, 2020 11.84 12.14 11.50 12.05 21,052 +0.41(+3.51%)
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.