Olympic Steel Inc (NQ: ZEUS )

20.55 USD +0.66 (+3.29%)
Streaming Delayed Price Updated: 1:35 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.01 14.35 13.38 13.65 53,000 -0.46(-3.26%)
Jan 28, 2021 14.25 14.73 13.86 14.11 42,311 -0.32(-2.22%)
Jan 27, 2021 14.51 14.90 14.02 14.43 47,906 -0.82(-5.38%)
Jan 26, 2021 15.38 15.38 14.65 15.25 30,224 +0.16(+1.06%)
Jan 25, 2021 15.64 15.64 14.51 15.09 31,902 -0.57(-3.64%)
Jan 22, 2021 15.16 15.74 15.13 15.66 30,700 +0.21(+1.36%)
Jan 21, 2021 16.00 16.00 15.34 15.45 32,737 -0.66(-4.10%)
Jan 20, 2021 15.24 16.23 14.98 16.11 39,036 +1.02(+6.76%)
Jan 19, 2021 15.18 15.48 14.93 15.09 38,270 -0.02(-0.13%)
Jan 15, 2021 15.75 15.75 15.01 15.11 33,200 -0.93(-5.80%)
Jan 14, 2021 15.19 16.26 15.19 16.04 40,913 +0.82(+5.39%)
Jan 13, 2021 15.66 15.66 15.15 15.22 34,569 -0.52(-3.30%)
Jan 12, 2021 15.51 15.93 15.24 15.74 44,004 +0.15(+0.96%)
Jan 11, 2021 14.76 15.89 14.67 15.59 41,186 +0.57(+3.79%)
Jan 08, 2021 16.05 16.05 14.56 15.02 33,100 -1.08(-6.71%)
Jan 07, 2021 16.41 16.65 15.68 16.10 52,164 -0.20(-1.23%)
Jan 06, 2021 15.21 16.47 14.94 16.30 80,112 +1.26(+8.38%)
Jan 05, 2021 14.06 15.19 14.06 15.04 73,931 +0.89(+6.29%)
Jan 04, 2021 13.53 14.25 13.46 14.15 47,600 +0.82(+6.15%)
Dec 31, 2020 13.33 13.33 13.33 23,406 -0.16(-1.19%)
Dec 30, 2020 13.10 13.74 13.10 13.49 23,406 +0.34(+2.59%)
Dec 29, 2020 13.16 13.43 13.02 13.15 32,270 -0.09(-0.68%)
Dec 28, 2020 13.78 14.16 13.08 13.24 78,833 -0.51(-3.71%)
Dec 24, 2020 13.74 13.92 13.59 13.75 15,600 +0.13(+0.95%)
Dec 23, 2020 13.10 13.83 13.00 13.62 28,918 +0.47(+3.57%)
Dec 22, 2020 13.46 13.46 13.02 13.15 40,972 -0.32(-2.38%)
Dec 21, 2020 13.49 13.69 13.46 13.47 47,517 -0.48(-3.44%)
Dec 18, 2020 15.20 15.20 13.91 13.95 130,200 -1.25(-8.22%)
Dec 17, 2020 15.79 15.79 14.54 15.20 97,785 -0.76(-4.76%)
Dec 16, 2020 16.16 16.19 15.59 15.96 27,946 +0.01(+0.06%)
Dec 15, 2020 15.90 16.38 15.72 15.95 42,330 +0.36(+2.31%)
Dec 14, 2020 15.37 16.25 15.37 15.59 33,500 +0.46(+3.04%)
Dec 11, 2020 15.34 15.90 14.87 15.13 22,500 -0.49(-3.14%)
Dec 10, 2020 15.80 15.99 14.82 15.62 32,808 -0.13(-0.83%)
Dec 09, 2020 16.25 16.49 15.62 15.75 29,434 -0.37(-2.30%)
Dec 08, 2020 15.88 16.20 15.73 16.12 36,716 +0.46(+2.94%)
Dec 07, 2020 15.73 16.09 15.51 15.66 19,586 -0.29(-1.82%)
Dec 04, 2020 15.40 16.19 15.11 15.95 33,500 +0.79(+5.21%)
Dec 03, 2020 15.33 15.50 15.14 15.16 13,635 -0.14(-0.92%)
Dec 02, 2020 14.83 15.50 14.36 15.30 22,433 +0.27(+1.80%)
Dec 01, 2020 15.35 15.35 14.22 15.03 34,757 +0.19(+1.28%)
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%)
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.