Olympic Steel Inc (NQ: ZEUS )

28.21 USD +0.89 (+3.28%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.