Olympic Steel Inc (NQ: ZEUS )

65.68 +0.05 (+0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 66.38 67.08 63.12 65.68 101,664 +0.05(+0.08%)
Mar 15, 2024 64.67 65.76 63.58 65.63 608,213 +1.06(+1.64%)
Mar 14, 2024 64.51 65.28 63.62 64.57 104,639 -0.69(-1.06%)
Mar 13, 2024 65.76 66.51 62.54 65.26 96,212 -0.39(-0.59%)
Mar 12, 2024 65.37 65.77 64.15 65.65 72,161 +0.67(+1.03%)
Mar 11, 2024 63.62 65.56 62.31 64.98 89,681 +1.00(+1.56%)
Mar 08, 2024 66.47 67.09 63.41 63.98 80,703 -2.19(-3.31%)
Mar 07, 2024 63.69 66.18 63.34 66.17 114,799 +3.31(+5.27%)
Mar 06, 2024 64.86 64.86 62.34 62.86 226,526 -1.27(-1.98%)
Mar 05, 2024 64.65 65.25 63.92 64.13 138,488 -1.08(-1.66%)
Mar 04, 2024 67.75 68.23 65.14 65.21 74,864 -2.19(-3.25%)
Mar 01, 2024 68.02 69.55 66.72 67.40 64,889 -0.47(-0.69%)
Feb 29, 2024 66.81 68.04 66.03 67.87 92,059 +1.76(+2.66%)
Feb 28, 2024 67.34 67.78 65.85 66.11 85,418 -2.04(-2.99%)
Feb 27, 2024 68.48 68.60 66.56 68.15 96,376 -0.30(-0.44%)
Feb 26, 2024 69.65 71.94 68.09 68.45 105,614 -1.17(-1.68%)
Feb 23, 2024 73.03 73.33 65.19 69.62 105,997 -0.08(-0.11%)
Feb 22, 2024 69.48 70.24 67.75 69.70 81,586 +0.28(+0.40%)
Feb 21, 2024 68.54 69.60 68.43 69.42 54,064 +0.10(+0.14%)
Feb 20, 2024 69.13 69.91 68.57 69.32 99,673 -0.77(-1.10%)
Feb 16, 2024 71.58 71.75 69.51 70.09 71,610 -1.88(-2.61%)
Feb 15, 2024 67.87 72.08 67.87 71.96 86,125 +4.79(+7.13%)
Feb 14, 2024 66.16 67.68 65.82 67.17 51,568 +1.65(+2.51%)
Feb 13, 2024 68.26 68.26 64.74 65.53 86,684 -4.37(-6.25%)
Feb 12, 2024 69.05 71.39 69.05 69.90 68,260 +0.90(+1.30%)
Feb 09, 2024 68.06 69.11 68.02 69.00 47,022 +0.83(+1.21%)
Feb 08, 2024 66.03 68.17 65.98 68.17 48,346 +2.01(+3.03%)
Feb 07, 2024 64.98 66.33 64.61 66.16 47,226 +1.08(+1.66%)
Feb 06, 2024 65.65 66.00 64.80 65.09 53,484 -0.62(-0.94%)
Feb 05, 2024 67.14 67.14 64.51 65.70 71,525 -2.37(-3.49%)
Feb 02, 2024 67.54 68.48 67.48 68.08 65,070 -0.73(-1.06%)
Feb 01, 2024 68.21 68.84 67.28 68.81 75,701 +1.38(+2.04%)
Jan 31, 2024 68.85 69.62 67.42 67.43 119,064 -1.45(-2.10%)
Jan 30, 2024 67.85 69.12 67.74 68.88 84,806 +0.65(+0.95%)
Jan 29, 2024 67.85 68.29 67.18 68.23 48,631 +0.58(+0.86%)
Jan 26, 2024 68.25 68.75 67.07 67.65 35,877 +0.18(+0.27%)
Jan 25, 2024 66.55 67.64 66.02 67.47 45,197 +1.85(+2.81%)
Jan 24, 2024 66.43 66.62 65.17 65.62 54,639 +0.15(+0.23%)
Jan 23, 2024 66.60 67.47 65.48 65.48 60,470 -0.28(-0.42%)
Jan 22, 2024 64.04 65.88 64.04 65.75 67,847 +1.79(+2.79%)
Jan 19, 2024 64.33 64.36 62.48 63.97 59,794 -0.24(-0.37%)
Jan 18, 2024 63.60 64.28 63.30 64.21 48,318 +1.03(+1.63%)
Jan 17, 2024 63.29 64.33 62.94 63.18 69,985 -1.27(-1.97%)
Jan 16, 2024 63.25 65.23 63.03 64.45 69,514 +1.13(+1.78%)
Jan 12, 2024 62.66 63.44 62.47 63.32 39,097 +0.75(+1.20%)
Jan 11, 2024 62.91 63.06 61.24 62.57 81,558 -0.49(-0.78%)
Jan 10, 2024 62.06 63.06 61.50 63.06 62,303 +0.86(+1.38%)
Jan 09, 2024 64.35 64.35 61.97 62.20 63,430 -2.54(-3.93%)
Jan 08, 2024 64.68 64.78 63.11 64.75 52,599 -0.05(-0.08%)
Jan 05, 2024 63.81 64.91 62.61 64.80 82,847 +0.29(+0.45%)
Jan 04, 2024 67.01 67.10 64.43 64.51 81,432 -2.16(-3.23%)
Jan 03, 2024 66.05 67.77 64.90 66.66 137,768 -0.41(-0.61%)
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.