Olympic Steel Inc (NQ: ZEUS )

31.23 USD -1.91 (-5.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.32 18.95 17.84 17.84 62,000 -0.69(-3.72%)
Feb 25, 2021 23.05 23.05 17.52 18.53 107,975 -0.63(-3.29%)
Feb 24, 2021 18.92 19.38 18.32 19.16 81,283 +0.39(+2.08%)
Feb 23, 2021 18.05 18.99 17.50 18.77 56,254 +0.52(+2.85%)
Feb 22, 2021 16.08 18.35 16.00 18.25 102,046 +1.98(+12.17%)
Feb 19, 2021 15.22 16.28 15.02 16.27 58,100 +1.22(+8.11%)
Feb 18, 2021 15.77 16.08 14.90 15.05 29,111 -0.93(-5.82%)
Feb 17, 2021 16.37 16.40 15.78 15.98 48,469 -0.32(-1.96%)
Feb 16, 2021 15.94 16.39 15.79 16.30 86,931 +0.53(+3.36%)
Feb 12, 2021 15.29 15.91 15.29 15.77 34,300 +0.17(+1.09%)
Feb 11, 2021 15.26 15.66 15.08 15.60 40,892 +0.57(+3.79%)
Feb 10, 2021 15.55 15.67 14.97 15.03 44,074 -0.42(-2.72%)
Feb 09, 2021 15.45 15.54 15.12 15.45 34,023 +0.06(+0.39%)
Feb 08, 2021 15.66 15.66 15.15 15.39 30,987 -0.16(-1.03%)
Feb 05, 2021 15.45 15.71 14.87 15.55 59,100 +0.22(+1.44%)
Feb 04, 2021 14.23 15.36 14.23 15.33 47,835 +1.10(+7.73%)
Feb 03, 2021 14.73 14.80 14.22 14.23 44,874 -0.68(-4.56%)
Feb 02, 2021 14.74 14.97 14.43 14.91 42,293 +0.20(+1.36%)
Feb 01, 2021 13.75 14.72 13.75 14.71 47,799 +1.06(+7.77%)
Jan 29, 2021 14.01 14.35 13.38 13.65 53,000 -0.46(-3.26%)
Jan 28, 2021 14.25 14.73 13.86 14.11 42,311 -0.32(-2.22%)
Jan 27, 2021 14.51 14.90 14.02 14.43 47,906 -0.82(-5.38%)
Jan 26, 2021 15.38 15.38 14.65 15.25 30,224 +0.16(+1.06%)
Jan 25, 2021 15.64 15.64 14.51 15.09 31,902 -0.57(-3.64%)
Jan 22, 2021 15.16 15.74 15.13 15.66 30,700 +0.21(+1.36%)
Jan 21, 2021 16.00 16.00 15.34 15.45 32,737 -0.66(-4.10%)
Jan 20, 2021 15.24 16.23 14.98 16.11 39,036 +1.02(+6.76%)
Jan 19, 2021 15.18 15.48 14.93 15.09 38,270 -0.02(-0.13%)
Jan 15, 2021 15.75 15.75 15.01 15.11 33,200 -0.93(-5.80%)
Jan 14, 2021 15.19 16.26 15.19 16.04 40,913 +0.82(+5.39%)
Jan 13, 2021 15.66 15.66 15.15 15.22 34,569 -0.52(-3.30%)
Jan 12, 2021 15.51 15.93 15.24 15.74 44,004 +0.15(+0.96%)
Jan 11, 2021 14.76 15.89 14.67 15.59 41,186 +0.57(+3.79%)
Jan 08, 2021 16.05 16.05 14.56 15.02 33,100 -1.08(-6.71%)
Jan 07, 2021 16.41 16.65 15.68 16.10 52,164 -0.20(-1.23%)
Jan 06, 2021 15.21 16.47 14.94 16.30 80,112 +1.26(+8.38%)
Jan 05, 2021 14.06 15.19 14.06 15.04 73,931 +0.89(+6.29%)
Jan 04, 2021 13.53 14.25 13.46 14.15 47,600 +0.82(+6.15%)
Dec 31, 2020 13.33 13.33 13.33 23,406 -0.16(-1.19%)
Dec 30, 2020 13.10 13.74 13.10 13.49 23,406 +0.34(+2.59%)
Dec 29, 2020 13.16 13.43 13.02 13.15 32,270 -0.09(-0.68%)
Dec 28, 2020 13.78 14.16 13.08 13.24 78,833 -0.51(-3.71%)
Dec 24, 2020 13.74 13.92 13.59 13.75 15,600 +0.13(+0.95%)
Dec 23, 2020 13.10 13.83 13.00 13.62 28,918 +0.47(+3.57%)
Dec 22, 2020 13.46 13.46 13.02 13.15 40,972 -0.32(-2.38%)
Dec 21, 2020 13.49 13.69 13.46 13.47 47,517 -0.48(-3.44%)
Dec 18, 2020 15.20 15.20 13.91 13.95 130,200 -1.25(-8.22%)
Dec 17, 2020 15.79 15.79 14.54 15.20 97,785 -0.76(-4.76%)
Dec 16, 2020 16.16 16.19 15.59 15.96 27,946 +0.01(+0.06%)
Dec 15, 2020 15.90 16.38 15.72 15.95 42,330 +0.36(+2.31%)
Dec 14, 2020 15.37 16.25 15.37 15.59 33,500 +0.46(+3.04%)
Dec 11, 2020 15.34 15.90 14.87 15.13 22,500 -0.49(-3.14%)
Dec 10, 2020 15.80 15.99 14.82 15.62 32,808 -0.13(-0.83%)
Dec 09, 2020 16.25 16.49 15.62 15.75 29,434 -0.37(-2.30%)
Dec 08, 2020 15.88 16.20 15.73 16.12 36,716 +0.46(+2.94%)
Dec 07, 2020 15.73 16.09 15.51 15.66 19,586 -0.29(-1.82%)
Dec 04, 2020 15.40 16.19 15.11 15.95 33,500 +0.79(+5.21%)
Dec 03, 2020 15.33 15.50 15.14 15.16 13,635 -0.14(-0.92%)
Dec 02, 2020 14.83 15.50 14.36 15.30 22,433 +0.27(+1.80%)
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.