Olympic Steel Inc (NQ: ZEUS )

70.88 +0.70 (+1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.411 9.411 8.877 9.140 50,158 -0.47(-4.93%)
Apr 29, 2020 9.217 9.653 9.101 9.614 129,095 +0.70(+7.82%)
Apr 28, 2020 9.053 9.072 8.472 8.917 71,434 -0.04(-0.43%)
Apr 27, 2020 8.114 9.034 8.114 8.956 76,811 +0.97(+12.12%)
Apr 24, 2020 7.998 8.259 7.881 7.988 42,035 +0.21(+2.74%)
Apr 23, 2020 7.794 8.133 7.717 7.775 96,690 +0.15(+2.03%)
Apr 22, 2020 7.988 8.036 7.494 7.620 103,003 -0.29(-3.67%)
Apr 21, 2020 8.085 8.298 7.794 7.910 68,878 -0.33(-4.00%)
Apr 20, 2020 8.578 9.179 8.094 8.240 99,096 -0.68(-7.60%)
Apr 17, 2020 8.056 9.121 8.056 8.917 82,212 +1.06(+13.42%)
Apr 16, 2020 8.259 8.709 7.782 7.862 158,508 -0.16(-2.05%)
Apr 15, 2020 8.917 8.946 8.017 8.027 162,569 -1.09(-12.00%)
Apr 14, 2020 9.431 9.605 8.791 9.121 52,422 -0.14(-1.46%)
Apr 13, 2020 9.711 9.837 9.247 9.256 39,063 -0.51(-5.25%)
Apr 09, 2020 9.004 9.895 8.840 9.769 66,720 +0.89(+10.03%)
Apr 08, 2020 8.617 9.106 8.577 8.879 54,613 +0.33(+3.85%)
Apr 07, 2020 8.898 9.097 8.336 8.549 73,652 -0.22(-2.54%)
Apr 06, 2020 9.208 9.392 8.598 8.772 52,130 +0.17(+2.03%)
Apr 03, 2020 9.731 9.837 8.390 8.598 72,400 -1.12(-11.55%)
Apr 02, 2020 9.208 9.760 9.066 9.721 35,832 +0.55(+6.02%)
Apr 01, 2020 9.818 10.01 9.014 9.169 35,066 -0.85(-8.50%)
Mar 31, 2020 9.334 10.14 9.285 10.02 71,200 +0.65(+6.92%)
Mar 30, 2020 8.530 9.450 8.424 9.372 76,100 +0.95(+11.26%)
Mar 27, 2020 9.034 9.034 8.424 8.424 54,532 -0.86(-9.28%)
Mar 26, 2020 9.305 9.623 8.966 9.285 62,520 -0.08(-0.83%)
Mar 25, 2020 10.02 10.17 9.285 9.363 50,342 -0.64(-6.39%)
Mar 24, 2020 10.57 10.73 9.653 10.00 61,344 -0.18(-1.81%)
Mar 23, 2020 10.11 10.29 9.769 10.19 62,667 +0.12(+1.15%)
Mar 20, 2020 9.343 10.29 8.840 10.07 100,596 +0.77(+8.33%)
Mar 19, 2020 8.714 9.871 8.392 9.295 90,299 +0.40(+4.46%)
Mar 18, 2020 8.782 9.004 8.172 8.898 123,217 -0.32(-3.47%)
Mar 17, 2020 9.247 9.745 8.424 9.217 92,787 -0.01(-0.10%)
Mar 16, 2020 8.298 9.702 8.298 9.227 162,432 +0.16(+1.82%)
Mar 13, 2020 9.818 9.837 8.743 9.063 88,925 -0.15(-1.58%)
Mar 12, 2020 9.082 9.682 9.082 9.208 104,241 -0.36(-3.74%)
Mar 11, 2020 9.837 10.27 9.329 9.566 92,122 -0.46(-4.63%)
Mar 10, 2020 10.06 10.13 9.818 10.03 44,096 +0.15(+1.57%)
Mar 09, 2020 10.88 10.88 9.818 9.876 50,781 -1.66(-14.36%)
Mar 06, 2020 12.01 12.45 11.50 11.53 48,232 -0.76(-6.15%)
Mar 05, 2020 11.78 12.34 11.78 12.29 75,203 +0.24(+2.01%)
Mar 04, 2020 12.54 12.61 11.84 12.04 41,189 -0.41(-3.27%)
Mar 03, 2020 12.03 12.80 12.03 12.45 59,443 +0.62(+5.24%)
Mar 02, 2020 11.68 12.04 11.55 11.83 37,626 +0.16(+1.41%)
Feb 28, 2020 11.60 12.07 11.36 11.67 70,851 -0.22(-1.87%)
Feb 27, 2020 12.37 12.41 11.76 11.89 63,862 -0.76(-6.03%)
Feb 26, 2020 12.83 13.19 12.58 12.65 28,572 -0.16(-1.28%)
Feb 25, 2020 13.00 13.00 12.21 12.82 59,412 -0.29(-2.21%)
Feb 24, 2020 12.27 13.12 11.91 13.11 59,821 +0.60(+4.79%)
Feb 21, 2020 12.64 12.94 12.09 12.51 57,828 -0.14(-1.07%)
Feb 20, 2020 13.46 13.46 12.52 12.64 41,814 -0.86(-6.37%)
Feb 19, 2020 13.50 13.71 13.37 13.50 44,096 +0.00(+0.00%)
Feb 18, 2020 13.87 13.95 13.29 13.50 53,236 -0.45(-3.25%)
Feb 14, 2020 13.66 13.99 13.53 13.96 45,621 +0.30(+2.19%)
Feb 13, 2020 13.82 13.96 13.59 13.66 17,263 -0.22(-1.60%)
Feb 12, 2020 14.28 14.28 13.83 13.88 29,752 -0.30(-2.11%)
Feb 11, 2020 14.01 14.49 14.01 14.18 20,631 +0.30(+2.16%)
Feb 10, 2020 13.77 14.00 13.67 13.88 39,401 +0.08(+0.56%)
Feb 07, 2020 14.23 14.23 13.65 13.80 57,001 -0.44(-3.12%)
Feb 06, 2020 14.50 14.50 14.09 14.25 31,274 -0.14(-1.01%)
Feb 05, 2020 14.72 14.84 13.87 14.39 64,367 -0.11(-0.73%)
Feb 04, 2020 14.69 14.87 14.46 14.50 53,696 -0.03(-0.20%)
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.