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 (%)
Oct 30, 2020 11.61 11.61 10.83 11.02 20,609 -0.44(-3.88%)
Oct 29, 2020 11.11 11.55 11.01 11.46 20,738 +0.39(+3.49%)
Oct 28, 2020 11.32 11.71 10.84 11.07 17,860 -0.51(-4.42%)
Oct 27, 2020 11.71 11.86 11.48 11.59 13,923 -0.25(-2.12%)
Oct 26, 2020 12.19 12.19 11.66 11.84 32,352 -0.43(-3.54%)
Oct 23, 2020 11.88 12.35 11.88 12.27 35,109 +0.60(+5.13%)
Oct 22, 2020 11.35 11.78 11.19 11.67 25,098 +0.58(+5.22%)
Oct 21, 2020 11.13 11.43 11.00 11.09 10,426 -0.13(-1.12%)
Oct 20, 2020 11.56 11.91 10.97 11.22 35,140 -0.27(-2.35%)
Oct 19, 2020 11.63 11.93 11.44 11.49 20,452 -0.08(-0.67%)
Oct 16, 2020 11.15 11.68 11.15 11.57 18,227 +0.41(+3.63%)
Oct 15, 2020 11.46 11.46 11.13 11.16 21,528 -0.40(-3.42%)
Oct 14, 2020 12.17 12.20 11.37 11.56 36,288 -0.72(-5.90%)
Oct 13, 2020 11.94 12.47 11.94 12.28 34,092 +0.14(+1.11%)
Oct 12, 2020 11.98 12.23 11.89 12.15 24,134 +0.29(+2.44%)
Oct 09, 2020 12.24 12.34 11.82 11.86 35,937 -0.25(-2.07%)
Oct 08, 2020 12.70 12.70 11.59 12.11 65,409 -0.31(-2.49%)
Oct 07, 2020 10.78 12.77 10.78 12.42 148,560 +1.90(+18.09%)
Oct 06, 2020 11.53 11.68 10.47 10.51 41,963 -0.94(-8.18%)
Oct 05, 2020 11.41 11.78 11.37 11.45 66,246 +0.03(+0.25%)
Oct 02, 2020 11.03 11.58 11.03 11.42 38,837 +0.19(+1.72%)
Oct 01, 2020 10.95 11.36 10.69 11.23 26,426 +0.26(+2.38%)
Sep 30, 2020 10.81 11.20 10.68 10.97 76,127 +0.36(+3.37%)
Sep 29, 2020 11.25 11.48 10.50 10.61 40,899 -0.77(-6.79%)
Sep 28, 2020 11.22 11.45 11.03 11.38 52,217 +0.48(+4.43%)
Sep 25, 2020 10.70 10.96 10.64 10.90 22,681 -0.02(-0.18%)
Sep 24, 2020 11.35 11.35 10.84 10.92 39,520 -0.42(-3.74%)
Sep 23, 2020 11.57 11.79 11.27 11.35 47,727 -0.17(-1.51%)
Sep 22, 2020 11.21 11.61 11.04 11.52 35,795 +0.26(+2.32%)
Sep 21, 2020 11.30 11.49 10.90 11.26 68,694 -0.33(-2.83%)
Sep 18, 2020 11.69 12.02 11.40 11.59 142,922 +0.03(+0.25%)
Sep 17, 2020 11.31 11.58 11.30 11.56 43,184 +0.16(+1.44%)
Sep 16, 2020 11.10 11.59 11.10 11.39 39,046 +0.34(+3.06%)
Sep 15, 2020 10.82 11.36 10.82 11.06 33,658 +0.23(+2.14%)
Sep 14, 2020 10.62 10.87 10.57 10.82 48,173 +0.19(+1.82%)
Sep 11, 2020 10.63 10.68 10.20 10.63 56,236 -0.03(-0.27%)
Sep 10, 2020 10.56 10.82 10.29 10.66 46,669 +0.02(+0.18%)
Sep 09, 2020 10.86 10.86 10.48 10.64 36,034 -0.34(-3.08%)
Sep 08, 2020 10.99 11.13 10.86 10.98 37,165 -0.35(-3.07%)
Sep 04, 2020 11.33 11.44 11.12 11.33 29,827 +0.09(+0.77%)
Sep 03, 2020 11.21 11.39 10.71 11.24 69,771 -0.04(-0.34%)
Sep 02, 2020 11.20 11.47 11.01 11.28 62,214 +0.06(+0.52%)
Sep 01, 2020 10.63 11.24 10.27 11.22 63,793 +0.60(+5.64%)
Aug 31, 2020 10.56 10.82 10.56 10.62 39,781 -0.01(-0.09%)
Aug 28, 2020 10.71 10.71 10.48 10.63 15,770 +0.13(+1.19%)
Aug 27, 2020 10.39 10.73 10.33 10.51 23,653 +0.10(+0.93%)
Aug 26, 2020 10.06 10.72 10.06 10.41 33,781 +0.20(+1.98%)
Aug 25, 2020 10.58 10.72 10.12 10.21 26,182 -0.38(-3.55%)
Aug 24, 2020 10.65 10.75 10.52 10.58 38,107 +0.17(+1.67%)
Aug 21, 2020 10.95 10.95 10.24 10.41 64,950 -0.55(-5.01%)
Aug 20, 2020 11.03 11.27 10.87 10.96 31,307 -0.17(-1.56%)
Aug 19, 2020 11.40 11.42 10.83 11.13 38,281 -0.14(-1.28%)
Aug 18, 2020 11.71 11.71 11.06 11.28 18,171 -0.35(-2.99%)
Aug 17, 2020 11.81 11.85 11.60 11.62 21,656 -0.19(-1.63%)
Aug 14, 2020 11.56 11.85 11.32 11.82 26,872 +0.17(+1.49%)
Aug 13, 2020 11.80 11.81 11.56 11.64 18,795 -0.29(-2.42%)
Aug 12, 2020 11.57 12.18 11.52 11.93 39,862 +0.42(+3.68%)
Aug 11, 2020 11.35 11.57 11.18 11.51 63,971 +0.41(+3.74%)
Aug 10, 2020 10.84 11.25 10.75 11.09 82,410 +0.24(+2.22%)
Aug 07, 2020 10.79 10.88 10.46 10.85 27,391 +0.07(+0.63%)
Aug 06, 2020 10.03 10.83 10.03 10.79 26,843 -0.01(-0.09%)
Aug 05, 2020 10.62 10.99 10.35 10.79 31,888 +0.38(+3.61%)
Aug 04, 2020 10.40 10.79 10.23 10.42 45,678 -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.