Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.83 14.86 14.17 14.44 36,979 -0.71(-4.69%)
Nov 27, 2020 14.83 15.36 14.59 15.15 21,399 +0.32(+2.16%)
Nov 25, 2020 15.07 15.11 14.60 14.83 29,836 -0.52(-3.42%)
Nov 24, 2020 14.50 15.50 14.20 15.36 73,223 +0.86(+5.90%)
Nov 23, 2020 14.04 14.50 13.99 14.50 33,775 +0.71(+5.14%)
Nov 20, 2020 13.71 13.93 13.68 13.79 18,107 -0.15(-1.05%)
Nov 19, 2020 13.91 14.02 13.66 13.94 8,914 -0.18(-1.31%)
Nov 18, 2020 14.10 14.43 13.63 14.12 42,766 +0.35(+2.54%)
Nov 17, 2020 12.97 14.06 12.97 13.77 22,582 +0.23(+1.72%)
Nov 16, 2020 13.08 13.70 12.80 13.54 23,080 +0.63(+4.89%)
Nov 13, 2020 12.50 13.02 12.47 12.91 26,852 +0.79(+6.50%)
Nov 12, 2020 12.42 12.83 11.94 12.12 15,874 -0.46(-3.63%)
Nov 11, 2020 13.09 13.12 12.31 12.58 21,037 -0.51(-3.86%)
Nov 10, 2020 12.82 13.10 12.64 13.08 43,104 +0.46(+3.62%)
Nov 09, 2020 12.48 13.02 12.26 12.63 67,017 +0.69(+5.78%)
Nov 06, 2020 12.12 12.22 11.89 11.94 22,017 -0.18(-1.52%)
Nov 05, 2020 11.86 12.25 11.61 12.12 23,483 +0.91(+8.15%)
Nov 04, 2020 11.67 11.88 11.06 11.21 19,329 -0.85(-7.02%)
Nov 03, 2020 11.84 12.14 11.50 12.05 21,052 +0.41(+3.51%)
Nov 02, 2020 11.50 11.76 11.10 11.64 17,931 +0.55(+5.00%)
Oct 30, 2020 11.69 11.69 10.91 11.09 20,474 -0.45(-3.88%)
Oct 29, 2020 11.19 11.62 11.08 11.54 20,601 +0.39(+3.49%)
Oct 28, 2020 11.39 11.79 10.91 11.15 17,742 -0.52(-4.42%)
Oct 27, 2020 11.79 11.94 11.56 11.66 13,831 -0.25(-2.12%)
Oct 26, 2020 12.27 12.27 11.74 11.92 32,139 -0.44(-3.54%)
Oct 23, 2020 11.96 12.43 11.96 12.35 34,877 +0.60(+5.13%)
Oct 22, 2020 11.42 11.86 11.27 11.75 24,933 +0.58(+5.22%)
Oct 21, 2020 11.21 11.51 11.07 11.17 10,357 -0.13(-1.12%)
Oct 20, 2020 11.63 11.98 11.04 11.29 34,908 -0.27(-2.35%)
Oct 19, 2020 11.71 12.01 11.52 11.57 20,317 -0.08(-0.67%)
Oct 16, 2020 11.23 11.76 11.23 11.64 18,107 +0.41(+3.63%)
Oct 15, 2020 11.54 11.54 11.21 11.24 21,386 -0.40(-3.43%)
Oct 14, 2020 12.25 12.29 11.45 11.63 36,049 -0.73(-5.90%)
Oct 13, 2020 12.02 12.55 12.02 12.36 33,867 +0.14(+1.11%)
Oct 12, 2020 12.06 12.31 11.96 12.23 23,975 +0.29(+2.44%)
Oct 09, 2020 12.32 12.42 11.90 11.94 35,700 -0.25(-2.07%)
Oct 08, 2020 12.78 12.78 11.66 12.19 64,978 -0.31(-2.49%)
Oct 07, 2020 10.85 12.86 10.85 12.50 147,581 +1.91(+18.09%)
Oct 06, 2020 11.61 11.76 10.54 10.58 41,686 -0.94(-8.18%)
Oct 05, 2020 11.49 11.86 11.45 11.53 65,810 +0.03(+0.25%)
Oct 02, 2020 11.10 11.66 11.10 11.50 38,581 +0.19(+1.72%)
Oct 01, 2020 11.02 11.43 10.76 11.30 26,252 +0.26(+2.38%)
Sep 30, 2020 10.89 11.27 10.75 11.04 75,626 +0.36(+3.37%)
Sep 29, 2020 11.32 11.56 10.57 10.68 40,630 -0.78(-6.78%)
Sep 28, 2020 11.29 11.53 11.10 11.46 51,873 +0.49(+4.43%)
Sep 25, 2020 10.77 11.03 10.71 10.97 22,531 -0.02(-0.18%)
Sep 24, 2020 11.42 11.42 10.92 10.99 39,259 -0.43(-3.74%)
Sep 23, 2020 11.64 11.87 11.34 11.42 47,413 -0.17(-1.51%)
Sep 22, 2020 11.28 11.68 11.11 11.60 35,559 +0.26(+2.32%)
Sep 21, 2020 11.37 11.57 10.98 11.33 68,242 -0.33(-2.83%)
Sep 18, 2020 11.77 12.10 11.48 11.66 141,980 +0.03(+0.25%)
Sep 17, 2020 11.38 11.65 11.37 11.63 42,899 +0.17(+1.44%)
Sep 16, 2020 11.18 11.66 11.18 11.47 38,789 +0.34(+3.06%)
Sep 15, 2020 10.90 11.43 10.90 11.13 33,436 +0.23(+2.14%)
Sep 14, 2020 10.69 10.94 10.64 10.90 47,855 +0.19(+1.82%)
Sep 11, 2020 10.70 10.75 10.26 10.70 55,866 -0.03(-0.27%)
Sep 10, 2020 10.63 10.90 10.36 10.73 46,361 +0.02(+0.18%)
Sep 09, 2020 10.93 10.93 10.55 10.71 35,796 -0.34(-3.08%)
Sep 08, 2020 11.06 11.21 10.93 11.05 36,920 -0.35(-3.07%)
Sep 04, 2020 11.40 11.52 11.20 11.40 29,630 +0.09(+0.77%)
Sep 03, 2020 11.28 11.47 10.78 11.31 69,311 -0.04(-0.34%)
Sep 02, 2020 11.27 11.55 11.08 11.35 61,804 +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.