Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.70 15.87 15.15 15.17 153,570 -0.28(-1.79%)
Mar 28, 2019 15.47 15.56 15.22 15.45 45,826 +0.00(+0.00%)
Mar 27, 2019 15.45 15.64 15.37 15.45 36,734 -0.05(-0.31%)
Mar 26, 2019 15.18 15.59 15.18 15.50 55,478 +0.40(+2.66%)
Mar 25, 2019 14.90 15.31 14.64 15.09 75,541 +0.23(+1.54%)
Mar 22, 2019 15.94 16.07 14.83 14.86 152,629 -1.19(-7.44%)
Mar 21, 2019 15.82 16.39 15.82 16.06 77,805 +0.14(+0.90%)
Mar 20, 2019 16.01 16.28 15.44 15.92 71,618 -0.13(-0.83%)
Mar 19, 2019 16.20 16.35 16.01 16.05 81,786 -0.04(-0.24%)
Mar 18, 2019 16.10 16.29 15.96 16.09 106,762 +0.13(+0.84%)
Mar 15, 2019 16.26 16.56 15.92 15.95 390,621 -0.30(-1.82%)
Mar 14, 2019 16.33 16.53 16.17 16.25 84,453 -0.11(-0.70%)
Mar 13, 2019 16.73 16.73 16.32 16.37 36,996 -0.27(-1.61%)
Mar 12, 2019 16.61 16.74 16.30 16.63 59,535 +0.10(+0.58%)
Mar 11, 2019 15.77 16.90 15.72 16.54 213,893 +0.80(+5.10%)
Mar 08, 2019 15.96 16.01 15.50 15.73 121,036 -0.24(-1.50%)
Mar 07, 2019 16.82 16.82 15.96 15.97 80,966 -0.80(-4.79%)
Mar 06, 2019 18.06 18.06 16.74 16.78 148,359 -1.19(-6.60%)
Mar 05, 2019 18.21 18.33 17.73 17.96 153,003 -0.31(-1.67%)
Mar 04, 2019 18.55 18.59 18.12 18.27 170,401 -0.33(-1.75%)
Mar 01, 2019 18.63 18.78 18.39 18.59 58,687 +0.03(+0.15%)
Feb 28, 2019 18.43 18.65 18.11 18.56 43,883 +0.05(+0.26%)
Feb 27, 2019 18.70 18.78 18.21 18.52 40,140 -0.21(-1.12%)
Feb 26, 2019 18.55 18.96 18.41 18.73 46,974 +0.11(+0.62%)
Feb 25, 2019 18.76 18.80 18.38 18.61 56,492 -0.15(-0.81%)
Feb 22, 2019 18.81 19.27 18.68 18.76 62,727 -0.05(-0.25%)
Feb 21, 2019 18.53 18.89 18.52 18.81 57,746 +0.21(+1.13%)
Feb 20, 2019 18.03 19.08 18.03 18.60 150,388 +0.70(+3.89%)
Feb 19, 2019 18.36 18.54 17.80 17.90 121,634 -0.70(-3.75%)
Feb 15, 2019 18.53 18.90 17.91 18.60 121,056 -0.32(-1.72%)
Feb 14, 2019 19.09 19.25 18.88 18.93 75,194 -0.20(-1.05%)
Feb 13, 2019 19.17 19.33 18.96 19.13 49,695 +0.04(+0.20%)
Feb 12, 2019 18.60 19.23 18.60 19.09 72,097 +0.71(+3.84%)
Feb 11, 2019 18.35 18.48 18.01 18.38 51,595 +0.03(+0.16%)
Feb 08, 2019 18.17 18.46 17.94 18.35 57,910 -0.03(-0.16%)
Feb 07, 2019 18.49 18.55 17.85 18.38 41,827 -0.19(-1.03%)
Feb 06, 2019 18.47 18.60 18.23 18.57 55,180 +0.04(+0.21%)
Feb 05, 2019 18.62 18.73 18.47 18.54 50,278 -0.11(-0.56%)
Feb 04, 2019 18.31 18.64 18.29 18.64 68,451 +0.24(+1.30%)
Feb 01, 2019 18.58 18.84 18.18 18.40 79,901 +0.00(+0.00%)
Jan 31, 2019 17.88 18.55 17.85 18.40 72,801 +0.37(+2.07%)
Jan 30, 2019 17.62 18.11 17.62 18.03 37,732 +0.55(+3.17%)
Jan 29, 2019 17.62 17.81 17.29 17.48 37,645 -0.12(-0.71%)
Jan 28, 2019 17.81 17.95 17.41 17.60 58,078 -0.11(-0.59%)
Jan 25, 2019 16.83 17.82 16.81 17.70 76,969 +0.99(+5.94%)
Jan 24, 2019 16.77 16.85 16.24 16.71 33,599 -0.07(-0.40%)
Jan 23, 2019 17.13 17.24 16.56 16.78 67,898 -0.28(-1.62%)
Jan 22, 2019 17.96 18.09 16.94 17.05 106,338 -1.01(-5.60%)
Jan 18, 2019 17.67 18.09 17.60 18.07 58,329 +0.43(+2.44%)
Jan 17, 2019 17.07 17.90 17.07 17.64 57,453 +0.41(+2.38%)
Jan 16, 2019 16.44 17.48 16.44 17.23 75,505 +0.85(+5.19%)
Jan 15, 2019 16.53 16.60 16.09 16.38 105,756 -0.19(-1.15%)
Jan 14, 2019 16.35 16.91 15.80 16.57 45,793 +0.20(+1.23%)
Jan 11, 2019 16.69 16.71 16.26 16.37 38,432 -0.41(-2.45%)
Jan 10, 2019 16.63 17.05 16.62 16.78 35,596 +0.02(+0.11%)
Jan 09, 2019 16.47 16.84 16.23 16.76 66,976 +0.32(+1.98%)
Jan 08, 2019 16.42 16.69 15.86 16.43 101,540 +0.14(+0.88%)
Jan 07, 2019 15.73 16.63 15.73 16.29 130,381 +0.58(+3.71%)
Jan 04, 2019 14.94 15.81 14.94 15.71 67,753 +1.03(+7.03%)
Jan 03, 2019 14.59 15.08 14.50 14.68 68,168 +0.08(+0.52%)
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.