Olympic Steel Inc (NQ: ZEUS )

26.67 USD -0.10 (-0.37%)
Streaming Delayed Price Updated: 10:10 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 27.44 26.77 41,422 -0.50(-1.83%)
Oct 25, 2021 25.63 27.50 25.63 27.27 89,664 +1.65(+6.44%)
Oct 22, 2021 25.13 25.81 25.13 25.62 30,553 +0.56(+2.23%)
Oct 21, 2021 25.09 25.65 24.63 25.06 58,388 -0.40(-1.57%)
Oct 20, 2021 24.66 25.72 24.50 25.46 43,429 +0.66(+2.66%)
Oct 19, 2021 25.42 25.42 24.48 24.80 50,492 -0.46(-1.82%)
Oct 18, 2021 25.14 25.33 24.68 25.26 47,085 -0.15(-0.59%)
Oct 15, 2021 25.87 25.87 25.37 25.41 64,591 +0.13(+0.51%)
Oct 14, 2021 26.03 26.33 25.16 25.28 43,644 -0.29(-1.13%)
Oct 13, 2021 25.71 25.75 24.88 25.57 37,403 -0.20(-0.78%)
Oct 12, 2021 25.60 25.95 25.03 25.77 47,454 +0.09(+0.35%)
Oct 11, 2021 24.98 26.50 24.98 25.68 56,113 +0.85(+3.42%)
Oct 08, 2021 25.21 25.47 24.78 24.83 26,427 -0.43(-1.70%)
Oct 07, 2021 24.35 25.45 24.26 25.26 48,583 +1.10(+4.55%)
Oct 06, 2021 24.62 24.96 23.89 24.16 46,882 -1.06(-4.20%)
Oct 05, 2021 25.36 25.58 24.82 25.22 131,151 +0.01(+0.04%)
Oct 04, 2021 25.20 25.62 24.82 25.21 66,993 +0.14(+0.56%)
Oct 01, 2021 24.51 25.51 24.15 25.07 93,127 +0.71(+2.91%)
Sep 30, 2021 24.54 25.09 24.30 24.36 61,128 -0.04(-0.16%)
Sep 29, 2021 24.82 25.03 23.88 24.40 53,242 -0.12(-0.49%)
Sep 28, 2021 24.95 25.13 24.34 24.52 99,574 -0.51(-2.04%)
Sep 27, 2021 23.91 25.40 23.91 25.03 48,508 +1.20(+5.04%)
Sep 24, 2021 23.20 24.00 23.05 23.83 66,463 +0.43(+1.84%)
Sep 23, 2021 23.47 23.89 23.30 23.40 50,575 +0.25(+1.08%)
Sep 22, 2021 23.27 23.75 23.09 23.15 76,800 +0.32(+1.40%)
Sep 21, 2021 23.00 23.26 22.15 22.83 82,396 +0.19(+0.84%)
Sep 20, 2021 23.50 23.66 22.22 22.64 131,489 -1.84(-7.52%)
Sep 17, 2021 24.78 24.78 24.03 24.48 149,894 -0.30(-1.21%)
Sep 16, 2021 25.23 25.40 24.72 24.78 77,174 -0.67(-2.63%)
Sep 15, 2021 24.61 25.67 24.61 25.45 91,138 +0.80(+3.25%)
Sep 14, 2021 25.40 25.40 24.55 24.65 59,604 -0.67(-2.65%)
Sep 13, 2021 24.99 25.47 24.58 25.32 71,506 +0.75(+3.05%)
Sep 10, 2021 25.14 25.60 24.51 24.57 52,662 -0.26(-1.05%)
Sep 09, 2021 24.97 25.25 24.80 24.83 52,578 -0.34(-1.35%)
Sep 08, 2021 26.08 26.50 24.87 25.17 42,536 -0.86(-3.30%)
Sep 07, 2021 26.38 26.86 25.71 26.03 98,447 -0.51(-1.92%)
Sep 03, 2021 26.99 27.11 26.30 26.54 41,904 -0.49(-1.81%)
Sep 02, 2021 27.20 27.86 26.84 27.03 72,286 +0.15(+0.56%)
Sep 01, 2021 27.24 27.24 25.99 26.88 81,246 -0.38(-1.39%)
Aug 31, 2021 27.33 27.37 26.48 27.26 52,540 -0.26(-0.94%)
Aug 30, 2021 28.00 28.00 27.10 27.52 46,845 -0.53(-1.89%)
Aug 27, 2021 27.45 28.58 27.45 28.05 48,854 +0.96(+3.54%)
Aug 26, 2021 27.51 27.77 27.04 27.09 48,635 -0.50(-1.81%)
Aug 25, 2021 28.37 28.50 27.53 27.59 70,030 -0.74(-2.61%)
Aug 24, 2021 27.32 28.38 27.32 28.33 70,569 +0.85(+3.09%)
Aug 23, 2021 27.36 27.99 27.36 27.48 52,251 +0.66(+2.46%)
Aug 20, 2021 26.21 27.24 26.21 26.82 117,337 +0.38(+1.44%)
Aug 19, 2021 27.03 27.30 25.95 26.44 94,648 -1.25(-4.51%)
Aug 18, 2021 28.48 29.00 27.69 27.69 65,245 -0.66(-2.33%)
Aug 17, 2021 29.41 30.06 27.69 28.35 120,032 -1.52(-5.09%)
Aug 16, 2021 29.79 30.36 28.55 29.87 73,720 -0.24(-0.80%)
Aug 13, 2021 30.67 31.31 29.95 30.11 57,581 -0.75(-2.43%)
Aug 12, 2021 31.17 31.17 30.20 30.86 111,866 -0.57(-1.81%)
Aug 11, 2021 31.00 31.50 30.11 31.43 158,607 +0.63(+2.05%)
Aug 10, 2021 29.40 30.88 29.17 30.80 102,778 +1.73(+5.95%)
Aug 09, 2021 30.13 30.53 29.00 29.07 135,144 -1.94(-6.26%)
Aug 06, 2021 31.33 31.55 28.55 31.01 157,885 +0.28(+0.91%)
Aug 05, 2021 28.82 31.12 28.82 30.73 172,443 +2.54(+9.01%)
Aug 04, 2021 29.27 29.53 27.95 28.19 97,195 -1.18(-4.02%)
Aug 03, 2021 29.12 30.01 28.29 29.37 112,757 +0.11(+0.38%)
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.