Olympic Steel Inc (NQ: ZEUS )

35.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 36.69 36.93 35.01 35.59 94,095 -0.84(-2.31%)
Nov 25, 2022 38.10 38.90 36.38 36.43 57,974 -1.38(-3.65%)
Nov 23, 2022 36.03 38.42 35.85 37.81 108,084 +2.31(+6.51%)
Nov 22, 2022 34.76 36.13 34.76 35.50 72,843 +1.48(+4.35%)
Nov 21, 2022 32.12 34.39 31.84 34.02 116,129 +2.17(+6.81%)
Nov 18, 2022 31.52 32.12 30.54 31.85 36,413 +0.86(+2.78%)
Nov 17, 2022 29.99 31.25 29.60 30.99 18,791 +0.29(+0.94%)
Nov 16, 2022 30.32 30.92 29.86 30.70 17,467 +0.19(+0.62%)
Nov 15, 2022 30.54 31.29 29.02 30.51 38,842 +0.31(+1.03%)
Nov 14, 2022 29.86 31.47 28.60 30.20 66,504 +0.05(+0.17%)
Nov 11, 2022 30.88 32.84 29.96 30.15 71,811 -0.32(-1.05%)
Nov 10, 2022 29.15 30.60 28.83 30.47 48,814 +2.41(+8.59%)
Nov 09, 2022 29.20 29.32 28.05 28.06 29,511 -1.23(-4.20%)
Nov 08, 2022 28.86 29.71 28.33 29.29 31,809 +0.77(+2.70%)
Nov 07, 2022 29.07 29.55 28.25 28.52 30,342 -0.55(-1.89%)
Nov 04, 2022 26.16 29.65 26.16 29.07 42,507 +1.86(+6.84%)
Nov 03, 2022 26.95 27.73 26.39 27.21 53,342 +0.25(+0.93%)
Nov 02, 2022 28.05 26.75 26.96 46,906 -1.27(-4.50%)
Nov 01, 2022 27.66 28.35 26.96 28.23 28,623 +1.02(+3.75%)
Oct 31, 2022 26.88 27.63 26.61 27.21 28,293 +0.17(+0.63%)
Oct 28, 2022 26.88 27.19 26.09 27.04 40,789 +0.11(+0.41%)
Oct 27, 2022 27.00 27.26 26.47 26.93 19,804 +0.12(+0.45%)
Oct 26, 2022 26.54 27.42 26.24 26.81 32,848 +0.52(+1.98%)
Oct 25, 2022 25.91 26.37 25.87 26.29 21,510 +0.26(+1.00%)
Oct 24, 2022 26.14 26.31 25.46 26.03 18,789 -0.04(-0.15%)
Oct 21, 2022 24.70 26.22 24.70 26.07 24,785 +1.36(+5.50%)
Oct 20, 2022 23.78 24.95 23.50 24.71 44,447 +0.80(+3.35%)
Oct 19, 2022 24.19 24.78 23.40 23.91 25,791 -0.61(-2.49%)
Oct 18, 2022 24.43 24.86 23.89 24.52 20,920 +0.53(+2.21%)
Oct 17, 2022 23.68 24.21 23.46 23.99 28,241 +0.79(+3.41%)
Oct 14, 2022 24.34 24.39 23.02 23.20 27,157 -1.11(-4.57%)
Oct 13, 2022 23.11 24.52 22.62 24.31 35,721 +0.56(+2.36%)
Oct 12, 2022 23.83 24.12 23.45 23.75 27,710 -0.16(-0.67%)
Oct 11, 2022 23.76 24.33 23.49 23.91 38,896 +0.15(+0.63%)
Oct 10, 2022 22.68 23.93 22.68 23.76 46,114 +0.61(+2.63%)
Oct 07, 2022 23.41 23.63 22.96 23.15 42,811 -0.44(-1.87%)
Oct 06, 2022 24.19 24.44 23.56 23.59 26,140 -0.95(-3.87%)
Oct 05, 2022 24.38 24.79 24.27 24.54 22,101 -0.33(-1.33%)
Oct 04, 2022 24.85 25.37 24.49 24.87 40,160 +0.61(+2.51%)
Oct 03, 2022 23.41 24.51 23.41 24.26 42,636 +1.45(+6.36%)
Sep 30, 2022 22.87 23.35 22.71 22.81 41,965 -0.21(-0.91%)
Sep 29, 2022 23.82 23.82 22.84 23.02 27,115 -0.93(-3.88%)
Sep 28, 2022 23.28 24.31 23.47 23.95 38,917 +0.72(+3.10%)
Sep 27, 2022 23.44 23.86 22.91 23.23 40,316 +0.10(+0.43%)
Sep 26, 2022 23.00 23.69 22.90 23.13 44,583 +0.08(+0.35%)
Sep 23, 2022 24.25 24.25 22.86 23.05 63,663 -1.68(-6.79%)
Sep 22, 2022 25.19 25.19 24.39 24.73 127,076 -0.23(-0.92%)
Sep 21, 2022 26.11 26.29 24.94 24.96 60,967 -0.93(-3.59%)
Sep 20, 2022 26.12 26.12 25.48 25.89 84,656 -0.61(-2.30%)
Sep 19, 2022 24.73 26.54 24.73 26.50 51,864 +1.46(+5.83%)
Sep 16, 2022 25.36 25.84 24.72 25.04 288,127 -0.55(-2.15%)
Sep 15, 2022 24.64 25.92 24.64 25.59 72,561 +0.74(+2.98%)
Sep 14, 2022 26.10 26.34 24.60 24.85 68,577 -1.40(-5.33%)
Sep 13, 2022 26.66 27.57 26.11 26.25 45,434 -1.14(-4.16%)
Sep 12, 2022 27.69 27.71 27.10 27.39 38,207 +0.18(+0.66%)
Sep 09, 2022 26.44 27.35 26.44 27.21 48,510 +1.23(+4.73%)
Sep 08, 2022 25.81 26.52 25.55 25.98 46,508 +0.41(+1.60%)
Sep 07, 2022 26.07 26.24 24.75 25.57 106,199 -0.79(-3.00%)
Sep 06, 2022 26.44 26.72 25.67 26.36 62,510 +0.07(+0.27%)
Sep 02, 2022 26.17 27.16 25.97 26.29 66,917 +0.61(+2.38%)
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.