Olympic Steel Inc (NQ: ZEUS )

14.84 USD -0.75 (-4.81%)
Official Closing Price Updated: 4:19 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 11.34 11.76 11.07 11.63 25,516 +0.27(+2.38%)
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%)
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.