Olympic Steel Inc (NQ: ZEUS )

33.63 -1.82 (-5.13%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 33.51 35.64 33.00 35.45 98,228 +2.77(+8.48%)
May 20, 2022 34.06 34.71 31.99 32.68 167,839 -1.73(-5.03%)
May 19, 2022 33.31 34.93 32.77 34.41 93,473 +0.96(+2.87%)
May 18, 2022 33.75 37.75 33.06 33.45 204,805 -0.21(-0.62%)
May 17, 2022 32.67 33.74 32.31 33.66 74,621 +1.79(+5.62%)
May 16, 2022 31.43 32.29 31.06 31.87 70,535 +1.02(+3.31%)
May 13, 2022 30.48 31.97 30.48 30.85 66,282 +0.82(+2.73%)
May 12, 2022 29.86 30.51 28.85 30.03 82,201 -0.32(-1.05%)
May 11, 2022 31.02 31.34 29.81 30.35 72,788 -0.58(-1.88%)
May 10, 2022 31.52 31.62 29.84 30.93 81,002 +0.29(+0.95%)
May 09, 2022 32.78 32.78 30.14 30.64 81,772 -2.64(-7.93%)
May 06, 2022 33.63 34.31 32.23 33.28 89,300 -0.14(-0.42%)
May 05, 2022 35.98 35.98 32.56 33.42 88,735 -2.41(-6.73%)
May 04, 2022 35.73 35.93 34.18 35.83 100,790 +0.23(+0.65%)
May 03, 2022 34.25 36.11 33.73 35.60 52,928 +1.50(+4.40%)
May 02, 2022 34.13 34.62 33.20 34.10 103,920 -0.23(-0.67%)
Apr 29, 2022 36.55 36.55 34.19 34.33 82,008 -1.66(-4.61%)
Apr 28, 2022 36.04 36.68 35.23 35.99 99,654 +0.12(+0.33%)
Apr 27, 2022 36.01 36.48 35.68 35.87 94,143 +0.00(+0.00%)
Apr 26, 2022 36.22 36.85 35.63 35.87 59,937 -0.91(-2.47%)
Apr 25, 2022 38.83 39.20 35.23 36.78 137,482 -2.92(-7.36%)
Apr 22, 2022 40.24 41.97 39.23 39.70 88,502 -0.83(-2.05%)
Apr 21, 2022 42.60 43.18 40.06 40.53 105,537 -1.93(-4.55%)
Apr 20, 2022 40.64 42.83 40.28 42.46 81,646 +1.74(+4.27%)
Apr 19, 2022 39.46 40.98 39.46 40.72 106,198 +1.22(+3.09%)
Apr 18, 2022 39.41 40.12 39.41 39.50 64,983 +0.09(+0.23%)
Apr 14, 2022 39.21 40.31 39.21 39.41 110,352 +0.12(+0.31%)
Apr 13, 2022 38.48 39.86 38.15 39.29 112,547 +1.31(+3.45%)
Apr 12, 2022 37.34 39.14 37.34 37.98 108,519 +0.97(+2.62%)
Apr 11, 2022 35.02 37.48 34.70 37.01 107,039 +1.99(+5.68%)
Apr 08, 2022 35.35 35.60 34.99 35.02 51,454 -0.47(-1.32%)
Apr 07, 2022 35.23 35.83 34.32 35.49 50,734 +0.35(+1.00%)
Apr 06, 2022 34.45 36.06 34.13 35.14 101,544 +0.14(+0.40%)
Apr 05, 2022 36.51 37.10 34.90 35.00 70,816 -1.45(-3.98%)
Apr 04, 2022 36.72 36.87 35.40 36.45 80,293 -0.11(-0.30%)
Apr 01, 2022 38.70 39.23 35.87 36.56 178,754 -1.90(-4.94%)
Mar 31, 2022 36.63 38.73 36.63 38.46 213,157 +1.60(+4.34%)
Mar 30, 2022 37.37 38.66 36.63 36.86 109,938 -0.24(-0.65%)
Mar 29, 2022 36.00 37.51 35.00 37.10 144,050 +0.66(+1.81%)
Mar 28, 2022 36.47 37.46 36.02 36.44 155,799 -0.88(-2.36%)
Mar 25, 2022 35.62 37.54 34.77 37.32 148,465 +1.94(+5.48%)
Mar 24, 2022 34.19 35.62 34.19 35.38 79,475 +1.26(+3.69%)
Mar 23, 2022 34.28 34.77 33.50 34.12 70,398 -0.11(-0.32%)
Mar 22, 2022 36.35 36.35 33.86 34.23 109,235 -1.60(-4.47%)
Mar 21, 2022 34.94 36.11 34.76 35.83 116,499 +1.01(+2.90%)
Mar 18, 2022 33.95 34.96 32.42 34.82 422,293 +0.63(+1.84%)
Mar 17, 2022 32.68 34.50 32.32 34.19 105,105 +1.54(+4.72%)
Mar 16, 2022 29.94 32.77 29.75 32.65 112,839 +3.33(+11.36%)
Mar 15, 2022 28.67 29.48 28.21 29.32 61,615 +0.42(+1.45%)
Mar 14, 2022 29.52 29.52 27.70 28.90 119,883 -0.34(-1.16%)
Mar 11, 2022 31.12 31.12 29.18 29.24 102,205 -1.89(-6.07%)
Mar 10, 2022 30.74 31.57 30.16 31.13 129,490 +0.36(+1.17%)
Mar 09, 2022 30.31 31.70 29.30 30.77 248,588 +0.70(+2.33%)
Mar 08, 2022 30.80 30.82 29.03 30.07 163,721 -0.78(-2.53%)
Mar 07, 2022 33.76 34.70 30.25 30.85 313,708 -2.78(-8.27%)
Mar 04, 2022 31.62 34.19 31.38 33.63 392,750 +2.56(+8.24%)
Mar 03, 2022 28.72 31.19 28.27 31.07 149,234 +2.64(+9.29%)
Mar 02, 2022 27.34 28.54 27.34 28.43 54,682 +1.37(+5.06%)
Mar 01, 2022 26.92 28.46 26.64 27.06 160,215 +0.29(+1.08%)
Feb 28, 2022 27.47 27.61 26.21 26.77 94,868 -1.09(-3.91%)
Feb 25, 2022 25.20 28.33 25.20 27.86 106,222 +2.66(+10.56%)
Feb 24, 2022 23.89 25.47 23.53 25.20 72,249 +0.84(+3.45%)
Feb 23, 2022 24.51 24.93 23.97 24.36 76,754 +0.12(+0.50%)
Feb 22, 2022 24.47 24.95 24.19 24.24 73,575 -0.38(-1.54%)
Feb 18, 2022 24.62 0 +0.66(+2.75%)
Feb 17, 2022 23.81 24.06 23.60 23.96 43,718 +0.06(+0.25%)
Feb 16, 2022 23.89 24.48 23.57 23.90 35,385 +0.10(+0.42%)
Feb 15, 2022 22.79 23.96 22.66 23.80 51,158 +1.11(+4.89%)
Feb 14, 2022 23.01 23.09 22.46 22.69 176,299 -0.10(-0.44%)
Feb 11, 2022 22.61 22.96 22.41 22.79 74,735 +0.10(+0.44%)
Feb 10, 2022 22.62 23.39 22.59 22.69 107,871 -0.16(-0.70%)
Feb 09, 2022 23.27 23.27 22.82 22.85 35,802 -0.31(-1.34%)
Feb 08, 2022 21.99 23.24 21.99 23.16 43,479 +1.35(+6.19%)
Feb 07, 2022 21.92 22.23 21.66 21.81 65,523 +0.01(+0.05%)
Feb 04, 2022 21.90 22.15 21.47 21.80 43,169 -0.20(-0.91%)
Feb 03, 2022 22.50 21.94 22.00 37,669 -0.70(-3.08%)
Feb 02, 2022 22.47 22.95 21.80 22.70 106,282 +0.34(+1.52%)
Feb 01, 2022 21.51 22.48 21.30 22.36 82,338 +1.07(+5.03%)
Jan 31, 2022 21.00 21.29 75,550 +0.24(+1.14%)
Jan 28, 2022 20.71 21.14 20.20 21.05 41,555 +0.30(+1.45%)
Jan 27, 2022 21.10 21.44 20.46 20.75 44,960 -0.20(-0.95%)
Jan 26, 2022 21.34 21.94 20.52 20.95 62,694 -0.30(-1.41%)
Jan 25, 2022 20.73 21.54 20.33 21.25 54,442 +0.16(+0.76%)
Jan 24, 2022 20.56 21.19 19.92 21.09 82,906 +0.00(+0.00%)
Jan 21, 2022 22.02 22.39 20.96 21.09 100,001 -1.25(-5.60%)
Jan 20, 2022 23.72 23.83 22.25 22.34 115,468 -1.16(-4.94%)
Jan 19, 2022 24.12 24.40 23.29 23.50 38,922 -0.34(-1.43%)
Jan 18, 2022 24.55 24.55 23.47 23.84 104,556 -0.73(-2.97%)
Jan 14, 2022 24.57 0 -0.80(-3.15%)
Jan 13, 2022 26.15 26.70 25.07 25.37 57,076 -0.55(-2.12%)
Jan 12, 2022 25.63 26.90 25.39 25.92 58,749 +0.53(+2.09%)
Jan 11, 2022 25.49 25.87 25.00 25.39 68,495 +0.08(+0.32%)
Jan 10, 2022 25.84 26.28 25.08 25.31 82,647 -0.49(-1.90%)
Jan 07, 2022 25.26 25.92 25.09 25.80 38,846 +0.55(+2.18%)
Jan 06, 2022 25.89 26.11 25.14 25.25 86,931 -0.28(-1.10%)
Jan 05, 2022 25.06 26.06 25.06 25.53 113,772 +0.71(+2.86%)
Jan 04, 2022 23.92 25.00 23.87 24.82 79,524 +1.12(+4.73%)
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.