Olympic Steel Inc (NQ: ZEUS )

15.37 USD +0.45 (+3.02%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.94 11.21 10.94 11.00 38,411 -0.03(-0.27%)
Aug 28, 2020 11.11 11.11 10.87 11.03 15,200 +0.13(+1.19%)
Aug 27, 2020 10.78 11.13 10.72 10.90 22,797 +0.10(+0.93%)
Aug 26, 2020 10.44 11.12 10.44 10.80 32,559 +0.21(+1.98%)
Aug 25, 2020 10.98 11.12 10.50 10.59 25,235 -0.39(-3.55%)
Aug 24, 2020 11.05 11.15 10.92 10.98 36,728 +0.18(+1.67%)
Aug 21, 2020 11.36 11.36 10.62 10.80 62,600 -0.57(-5.01%)
Aug 20, 2020 11.44 11.69 11.28 11.37 30,174 -0.18(-1.56%)
Aug 19, 2020 11.83 11.85 11.24 11.55 36,896 -0.15(-1.28%)
Aug 18, 2020 12.15 12.15 11.47 11.70 17,514 -0.36(-2.99%)
Aug 17, 2020 12.25 12.30 12.04 12.06 20,873 -0.20(-1.63%)
Aug 14, 2020 11.99 12.29 11.74 12.26 25,900 +0.18(+1.49%)
Aug 13, 2020 12.24 12.25 11.99 12.08 18,115 -0.30(-2.42%)
Aug 12, 2020 12.00 12.64 11.95 12.38 38,420 +0.44(+3.69%)
Aug 11, 2020 11.78 12.00 11.60 11.94 61,656 +0.43(+3.74%)
Aug 10, 2020 11.25 11.67 11.15 11.51 79,428 +0.25(+2.22%)
Aug 07, 2020 11.20 11.29 10.85 11.26 26,400 +0.07(+0.63%)
Aug 06, 2020 10.41 11.24 10.41 11.19 25,872 -0.01(-0.09%)
Aug 05, 2020 11.02 11.40 10.74 11.20 30,734 +0.39(+3.61%)
Aug 04, 2020 10.79 11.19 10.61 10.81 44,025 -0.02(-0.18%)
Aug 03, 2020 10.79 11.12 10.49 10.83 73,732 +0.25(+2.36%)
Jul 31, 2020 10.48 10.73 10.03 10.58 48,000 +0.16(+1.54%)
Jul 30, 2020 10.46 10.49 10.18 10.42 36,186 -0.21(-1.98%)
Jul 29, 2020 10.37 10.99 10.34 10.63 33,824 +0.35(+3.40%)
Jul 28, 2020 10.38 10.56 10.20 10.28 27,093 -0.26(-2.47%)
Jul 27, 2020 10.27 10.57 10.11 10.54 27,510 +0.19(+1.84%)
Jul 24, 2020 10.29 10.43 10.10 10.35 30,600 +0.00(+0.00%)
Jul 23, 2020 10.11 10.69 10.11 10.35 37,273 +0.33(+3.29%)
Jul 22, 2020 10.18 10.21 9.820 10.02 28,348 -0.16(-1.57%)
Jul 21, 2020 9.900 10.37 9.900 10.18 47,259 +0.31(+3.14%)
Jul 20, 2020 10.19 10.19 9.710 9.870 43,136 -0.42(-4.08%)
Jul 17, 2020 10.12 10.59 10.12 10.29 50,000 +0.10(+0.98%)
Jul 16, 2020 10.65 10.78 10.06 10.19 35,506 -0.47(-4.41%)
Jul 15, 2020 10.83 10.97 10.58 10.66 60,151 +0.17(+1.62%)
Jul 14, 2020 10.61 10.77 10.40 10.49 35,527 -0.12(-1.13%)
Jul 13, 2020 10.55 10.95 10.41 10.61 52,042 +0.28(+2.71%)
Jul 10, 2020 9.820 10.50 9.820 10.33 41,700 +0.61(+6.22%)
Jul 09, 2020 10.28 10.34 9.680 9.725 81,580 -0.55(-5.40%)
Jul 08, 2020 10.32 10.52 10.02 10.28 36,777 -0.14(-1.34%)
Jul 07, 2020 10.67 11.06 10.38 10.42 59,544 -0.39(-3.61%)
Jul 06, 2020 11.49 11.60 10.78 10.81 61,607 -0.60(-5.26%)
Jul 02, 2020 11.57 11.63 11.23 11.41 59,200 +0.14(+1.24%)
Jul 01, 2020 11.66 11.93 11.02 11.27 103,897 -0.48(-4.09%)
Jun 30, 2020 11.42 11.96 11.27 11.75 95,675 +0.22(+1.91%)
Jun 29, 2020 10.93 11.56 10.53 11.53 69,642 +0.74(+6.86%)
Jun 26, 2020 10.66 10.79 10.21 10.79 149,200 -0.07(-0.64%)
Jun 25, 2020 9.870 10.89 9.690 10.86 87,144 +0.94(+9.48%)
Jun 24, 2020 9.530 10.10 9.435 9.920 68,431 +0.16(+1.64%)
Jun 23, 2020 10.06 10.26 9.760 9.760 57,158 -0.23(-2.30%)
Jun 22, 2020 9.930 10.35 9.830 9.990 53,485 +0.18(+1.83%)
Jun 19, 2020 10.87 10.87 9.780 9.810 121,100 -0.98(-9.08%)
Jun 18, 2020 10.38 11.07 10.38 10.79 42,785 -0.19(-1.73%)
Jun 17, 2020 11.43 11.43 10.97 10.98 31,732 -0.53(-4.60%)
Jun 16, 2020 12.07 12.13 11.51 11.51 105,263 +0.05(+0.44%)
Jun 15, 2020 10.48 11.83 10.48 11.46 81,048 +0.17(+1.51%)
Jun 12, 2020 10.76 11.57 10.65 11.29 57,000 +1.00(+9.72%)
Jun 11, 2020 11.29 11.47 10.25 10.29 74,661 -1.83(-15.10%)
Jun 10, 2020 13.49 13.49 12.04 12.12 52,202 -1.26(-9.42%)
Jun 09, 2020 12.83 13.95 12.77 13.38 81,593 +0.30(+2.29%)
Jun 08, 2020 12.38 13.10 12.27 13.08 120,053 +0.76(+6.17%)
Jun 05, 2020 12.07 12.38 11.60 12.32 72,500 +0.66(+5.66%)
Jun 04, 2020 11.24 11.69 11.10 11.66 45,633 +0.20(+1.75%)
Jun 03, 2020 11.28 11.69 11.14 11.46 98,434 +0.42(+3.80%)
Jun 02, 2020 11.05 11.36 10.97 11.04 49,273 +0.14(+1.28%)
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.