Olympic Steel Inc (NQ: ZEUS )

35.71 -0.72 (-1.98%)
Streaming Delayed Price Updated: 1:17 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 9.946 11.18 9.305 10.86 158,930 +0.88(+8.78%)
May 28, 2020 10.57 10.58 9.857 9.985 51,667 -0.31(-3.05%)
May 27, 2020 9.621 10.32 9.454 10.30 55,553 +0.82(+8.60%)
May 26, 2020 9.523 9.523 9.032 9.484 42,448 +0.31(+3.43%)
May 22, 2020 9.100 9.189 8.825 9.169 34,087 -0.04(-0.43%)
May 21, 2020 9.307 9.356 9.130 9.209 27,318 -0.10(-1.06%)
May 20, 2020 9.238 9.444 9.051 9.307 45,841 +0.42(+4.76%)
May 19, 2020 9.228 9.228 8.815 8.884 48,793 -0.28(-3.00%)
May 18, 2020 8.639 9.277 8.589 9.159 164,101 +0.91(+11.08%)
May 15, 2020 8.295 8.361 8.069 8.245 41,210 +0.10(+1.21%)
May 14, 2020 8.334 8.373 7.734 8.147 66,962 -0.37(-4.38%)
May 13, 2020 8.727 8.727 7.951 8.521 74,107 -0.27(-3.02%)
May 12, 2020 9.454 9.454 8.668 8.786 63,689 -0.67(-7.07%)
May 11, 2020 9.326 9.582 8.963 9.454 64,179 -0.15(-1.54%)
May 08, 2020 8.904 9.641 8.530 9.602 57,694 +0.86(+9.78%)
May 07, 2020 8.688 9.022 8.609 8.747 45,510 +0.21(+2.42%)
May 06, 2020 9.100 9.228 8.452 8.540 40,832 -0.59(-6.46%)
May 05, 2020 9.602 9.916 9.056 9.130 63,996 -0.13(-1.38%)
May 04, 2020 9.828 9.867 9.159 9.258 58,946 -0.61(-6.18%)
May 01, 2020 9.759 10.16 9.381 9.867 243,801 +0.59(+6.36%)
Apr 30, 2020 9.553 9.553 9.011 9.277 49,416 -0.48(-4.93%)
Apr 29, 2020 9.356 9.798 9.238 9.759 127,184 +0.71(+7.82%)
Apr 28, 2020 9.189 9.209 8.599 9.051 70,377 -0.04(-0.43%)
Apr 27, 2020 8.236 9.169 8.236 9.091 75,675 +0.98(+12.12%)
Apr 24, 2020 8.118 8.383 8.000 8.108 41,413 +0.22(+2.74%)
Apr 23, 2020 7.911 8.255 7.833 7.892 95,259 +0.16(+2.03%)
Apr 22, 2020 8.108 8.157 7.607 7.734 101,478 -0.29(-3.67%)
Apr 21, 2020 8.206 8.422 7.911 8.029 67,859 -0.33(-4.00%)
Apr 20, 2020 8.707 9.317 8.216 8.363 97,630 -0.69(-7.60%)
Apr 17, 2020 8.177 9.258 8.177 9.051 80,995 +1.07(+13.42%)
Apr 16, 2020 8.383 8.840 7.899 7.980 156,163 -0.17(-2.05%)
Apr 15, 2020 9.051 9.081 8.137 8.147 160,163 -1.11(-12.00%)
Apr 14, 2020 9.572 9.749 8.924 9.258 51,646 -0.14(-1.46%)
Apr 13, 2020 9.857 9.985 9.385 9.395 38,485 -0.52(-5.25%)
Apr 09, 2020 9.140 10.04 8.973 9.916 65,732 +0.90(+10.03%)
Apr 08, 2020 8.747 9.243 8.705 9.012 53,805 +0.33(+3.85%)
Apr 07, 2020 9.032 9.233 8.462 8.678 72,562 -0.23(-2.54%)
Apr 06, 2020 9.346 9.533 8.727 8.904 51,359 +0.18(+2.03%)
Apr 03, 2020 9.877 9.985 8.516 8.727 71,329 -1.14(-11.55%)
Apr 02, 2020 9.346 9.906 9.202 9.867 35,302 +0.56(+6.02%)
Apr 01, 2020 9.965 10.16 9.150 9.307 34,547 -0.86(-8.50%)
Mar 31, 2020 9.474 10.29 9.425 10.17 70,146 +0.66(+6.92%)
Mar 30, 2020 8.658 9.592 8.550 9.513 74,973 +0.96(+11.26%)
Mar 27, 2020 9.169 9.169 8.550 8.550 53,725 -0.87(-9.28%)
Mar 26, 2020 9.444 9.768 9.101 9.425 61,595 -0.08(-0.83%)
Mar 25, 2020 10.17 10.32 9.425 9.503 49,597 -0.65(-6.39%)
Mar 24, 2020 10.73 10.89 9.798 10.15 60,436 -0.19(-1.81%)
Mar 23, 2020 10.26 10.45 9.916 10.34 61,739 +0.12(+1.15%)
Mar 20, 2020 9.484 10.45 8.973 10.22 99,107 +0.79(+8.33%)
Mar 19, 2020 8.845 10.02 8.518 9.435 88,963 +0.40(+4.46%)
Mar 18, 2020 8.914 9.140 8.295 9.032 121,393 -0.32(-3.47%)
Mar 17, 2020 9.385 9.892 8.550 9.356 91,414 -0.01(-0.10%)
Mar 16, 2020 8.422 9.847 8.422 9.366 160,028 +0.17(+1.82%)
Mar 13, 2020 9.965 9.985 8.874 9.199 87,609 -0.15(-1.58%)
Mar 12, 2020 9.218 9.828 9.218 9.346 102,698 -0.36(-3.74%)
Mar 11, 2020 9.985 10.43 9.469 9.710 90,758 -0.47(-4.63%)
Mar 10, 2020 10.21 10.28 9.965 10.18 43,443 +0.16(+1.57%)
Mar 09, 2020 11.05 11.05 9.965 10.02 50,030 -1.68(-14.36%)
Mar 06, 2020 12.19 12.64 11.68 11.70 47,518 -0.77(-6.15%)
Mar 05, 2020 11.96 12.52 11.96 12.47 74,090 +0.25(+2.01%)
Mar 04, 2020 12.73 12.80 12.02 12.23 40,580 -0.41(-3.27%)
Mar 03, 2020 12.21 12.99 12.21 12.64 58,564 +0.63(+5.24%)
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.