Olympic Steel Inc (NQ: ZEUS )

69.47 -0.77 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 69.28 70.06 68.72 69.47 99,454 -0.77(-1.10%)
Feb 16, 2024 71.74 71.91 69.66 70.24 71,453 -1.88(-2.61%)
Feb 15, 2024 68.02 72.24 68.02 72.12 85,936 +4.80(+7.13%)
Feb 14, 2024 66.31 67.83 65.97 67.32 51,455 +1.65(+2.51%)
Feb 13, 2024 68.41 68.41 64.88 65.67 86,493 -4.38(-6.25%)
Feb 12, 2024 69.20 71.55 69.20 70.05 68,110 +0.90(+1.30%)
Feb 09, 2024 68.21 69.26 68.17 69.15 46,919 +0.83(+1.21%)
Feb 08, 2024 66.18 68.32 66.12 68.32 48,240 +2.01(+3.03%)
Feb 07, 2024 65.12 66.48 64.75 66.31 47,122 +1.08(+1.66%)
Feb 06, 2024 65.80 66.15 64.94 65.23 53,367 -0.62(-0.94%)
Feb 05, 2024 67.29 67.29 64.65 65.85 71,368 -2.38(-3.49%)
Feb 02, 2024 67.69 68.63 67.63 68.23 64,927 -0.73(-1.06%)
Feb 01, 2024 68.36 69.00 67.43 68.96 75,535 +1.38(+2.04%)
Jan 31, 2024 69.00 69.77 67.57 67.58 118,802 -1.45(-2.10%)
Jan 30, 2024 68.00 69.27 67.89 69.03 84,619 +0.65(+0.95%)
Jan 29, 2024 68.00 68.44 67.33 68.38 48,524 +0.58(+0.86%)
Jan 26, 2024 68.40 68.90 67.22 67.80 35,798 +0.18(+0.27%)
Jan 25, 2024 66.70 67.79 66.17 67.62 45,098 +1.85(+2.81%)
Jan 24, 2024 66.58 66.77 65.31 65.77 54,519 +0.15(+0.23%)
Jan 23, 2024 66.75 67.62 65.62 65.62 60,337 -0.28(-0.42%)
Jan 22, 2024 64.18 66.03 64.18 65.90 67,698 +1.79(+2.79%)
Jan 19, 2024 64.47 64.50 62.62 64.11 59,663 -0.24(-0.37%)
Jan 18, 2024 63.74 64.42 63.44 64.35 48,212 +1.03(+1.63%)
Jan 17, 2024 63.43 64.47 63.08 63.32 69,831 -1.27(-1.97%)
Jan 16, 2024 63.39 65.37 63.17 64.59 69,361 +1.13(+1.78%)
Jan 12, 2024 62.80 63.58 62.61 63.46 39,011 +0.75(+1.20%)
Jan 11, 2024 63.05 63.20 61.38 62.71 81,379 -0.49(-0.78%)
Jan 10, 2024 62.20 63.20 61.64 63.20 62,166 +0.86(+1.38%)
Jan 09, 2024 64.49 64.49 62.11 62.34 63,291 -2.55(-3.93%)
Jan 08, 2024 64.82 64.92 63.25 64.89 52,484 -0.05(-0.08%)
Jan 05, 2024 63.95 65.05 62.75 64.94 82,665 +0.29(+0.45%)
Jan 04, 2024 67.16 67.25 64.57 64.65 81,253 -2.16(-3.23%)
Jan 03, 2024 66.20 67.92 65.04 66.81 137,465 -0.41(-0.61%)
Jan 02, 2024 66.25 67.63 66.05 67.22 114,172 +0.52(+0.78%)
Dec 29, 2023 67.87 67.89 66.47 66.70 197,204 -1.17(-1.72%)
Dec 28, 2023 68.30 68.74 67.47 67.87 80,351 -0.40(-0.59%)
Dec 27, 2023 68.18 68.91 67.80 68.27 62,621 +0.13(+0.19%)
Dec 26, 2023 66.84 68.40 66.77 68.14 64,629 +1.04(+1.55%)
Dec 22, 2023 66.58 68.32 66.58 67.10 105,593 +0.79(+1.19%)
Dec 21, 2023 65.22 66.46 65.00 66.31 59,908 +1.97(+3.06%)
Dec 20, 2023 65.00 66.60 64.23 64.34 131,691 -0.68(-1.05%)
Dec 19, 2023 61.75 65.36 61.75 65.02 126,514 +3.70(+6.03%)
Dec 18, 2023 60.60 63.32 60.60 61.32 120,612 +2.03(+3.42%)
Dec 15, 2023 58.47 59.88 58.42 59.29 769,145 +0.98(+1.68%)
Dec 14, 2023 58.09 58.97 56.70 58.31 130,061 +1.42(+2.50%)
Dec 13, 2023 55.65 57.07 54.61 56.89 131,220 +1.42(+2.56%)
Dec 12, 2023 57.12 57.12 54.77 55.47 108,069 -1.60(-2.80%)
Dec 11, 2023 55.53 57.09 54.26 57.07 100,739 +0.96(+1.71%)
Dec 08, 2023 56.29 56.74 55.58 56.11 61,721 +0.05(+0.09%)
Dec 07, 2023 55.32 56.20 54.67 56.06 101,794 +0.66(+1.19%)
Dec 06, 2023 56.84 57.84 55.13 55.40 100,438 -1.35(-2.38%)
Dec 05, 2023 58.48 58.60 56.60 56.75 92,211 -2.19(-3.72%)
Dec 04, 2023 57.05 59.12 57.05 58.94 66,159 +1.59(+2.77%)
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.