Olympic Steel Inc (NQ: ZEUS )

15.50 USD +0.34 (+2.24%)
Streaming Delayed Price Updated: 12:53 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 15.24 15.27 14.56 14.84 35,989 -0.75(-4.81%)
Nov 27, 2020 15.26 15.80 15.01 15.59 20,800 +0.33(+2.16%)
Nov 25, 2020 15.50 15.55 15.02 15.26 29,000 -0.54(-3.42%)
Nov 24, 2020 14.92 15.95 14.61 15.80 71,171 +0.88(+5.90%)
Nov 23, 2020 14.45 14.92 14.39 14.92 32,829 +0.73(+5.14%)
Nov 20, 2020 14.11 14.33 14.07 14.19 17,600 -0.15(-1.05%)
Nov 19, 2020 14.31 14.42 14.05 14.34 8,665 -0.19(-1.31%)
Nov 18, 2020 14.51 14.85 14.02 14.53 41,567 +0.36(+2.54%)
Nov 17, 2020 13.34 14.47 13.34 14.17 21,949 +0.24(+1.72%)
Nov 16, 2020 13.46 14.10 13.17 13.93 22,433 +0.65(+4.89%)
Nov 13, 2020 12.86 13.40 12.83 13.28 26,100 +0.81(+6.50%)
Nov 12, 2020 12.78 13.20 12.28 12.47 15,429 -0.47(-3.63%)
Nov 11, 2020 13.47 13.50 12.67 12.94 20,448 -0.52(-3.86%)
Nov 10, 2020 13.19 13.48 13.00 13.46 41,896 +0.47(+3.62%)
Nov 09, 2020 12.84 13.40 12.62 12.99 65,139 +0.71(+5.78%)
Nov 06, 2020 12.47 12.57 12.23 12.28 21,400 -0.19(-1.52%)
Nov 05, 2020 12.20 12.60 11.94 12.47 22,825 +0.94(+8.15%)
Nov 04, 2020 12.01 12.22 11.38 11.53 18,788 -0.87(-7.02%)
Nov 03, 2020 12.18 12.49 11.83 12.40 20,462 +0.42(+3.51%)
Nov 02, 2020 11.84 12.10 11.42 11.98 17,429 +0.57(+5.00%)
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%)
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.