Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 28.32 29.68 27.73 29.00 58,964 +0.70(+2.48%)
Jul 28, 2022 27.84 28.54 26.91 28.30 46,792 +0.41(+1.47%)
Jul 27, 2022 26.83 28.12 26.15 27.89 39,303 +1.24(+4.65%)
Jul 26, 2022 26.57 27.03 26.41 26.65 29,218 -0.17(-0.62%)
Jul 25, 2022 25.65 26.94 25.54 26.82 41,696 +1.25(+4.88%)
Jul 22, 2022 25.85 26.32 25.11 25.57 52,479 -0.44(-1.69%)
Jul 21, 2022 26.05 26.29 25.01 26.01 80,652 -0.52(-1.95%)
Jul 20, 2022 27.18 27.18 26.25 26.52 61,298 -0.46(-1.70%)
Jul 19, 2022 26.33 27.17 25.31 26.98 60,294 +0.94(+3.60%)
Jul 18, 2022 25.75 26.62 25.75 26.05 57,709 +0.29(+1.14%)
Jul 15, 2022 25.44 26.00 24.74 25.75 74,485 +0.86(+3.45%)
Jul 14, 2022 24.65 24.98 23.41 24.89 46,542 -0.56(-2.18%)
Jul 13, 2022 24.24 25.70 24.00 25.45 56,639 +1.10(+4.53%)
Jul 12, 2022 23.45 24.67 22.83 24.35 45,379 +0.70(+2.97%)
Jul 11, 2022 23.28 24.21 23.28 23.65 46,782 -0.09(-0.37%)
Jul 08, 2022 24.44 24.44 23.05 23.73 61,416 -0.10(-0.41%)
Jul 07, 2022 23.68 24.53 23.54 23.83 56,058 +0.69(+2.99%)
Jul 06, 2022 23.72 23.72 22.29 23.14 63,094 -0.74(-3.10%)
Jul 05, 2022 24.46 24.75 23.66 23.88 82,563 -1.51(-5.95%)
Jul 01, 2022 24.59 25.77 24.25 25.39 55,734 +0.27(+1.09%)
Jun 30, 2022 24.30 25.31 23.83 25.12 127,776 +0.22(+0.90%)
Jun 29, 2022 25.54 25.54 24.40 24.89 54,588 -0.68(-2.67%)
Jun 28, 2022 26.34 27.29 25.37 25.58 59,432 -0.66(-2.53%)
Jun 27, 2022 25.95 26.35 25.74 26.24 78,852 +0.20(+0.75%)
Jun 24, 2022 24.94 26.58 24.75 26.05 109,562 +1.16(+4.66%)
Jun 23, 2022 26.09 26.52 24.66 24.88 108,515 -1.19(-4.56%)
Jun 22, 2022 26.27 26.73 25.55 26.07 83,181 -1.16(-4.26%)
Jun 21, 2022 26.96 27.73 25.86 27.24 94,235 +1.22(+4.69%)
Jun 17, 2022 27.81 27.81 25.80 26.02 510,209 -1.39(-5.06%)
Jun 16, 2022 29.36 30.00 27.10 27.40 112,505 -3.02(-9.94%)
Jun 15, 2022 30.13 30.73 29.58 30.43 71,085 +0.65(+2.20%)
Jun 14, 2022 28.95 30.06 28.95 29.77 77,959 +0.77(+2.66%)
Jun 13, 2022 28.83 29.89 28.68 29.00 94,971 -1.55(-5.08%)
Jun 10, 2022 30.45 31.66 30.31 30.55 104,804 -0.92(-2.91%)
Jun 09, 2022 34.39 34.60 31.22 31.47 86,690 -3.02(-8.77%)
Jun 08, 2022 36.43 36.43 33.80 34.49 67,990 -2.55(-6.87%)
Jun 07, 2022 34.99 37.31 34.64 37.04 143,047 +1.75(+4.95%)
Jun 06, 2022 34.53 35.45 33.98 35.29 165,778 +1.45(+4.30%)
Jun 03, 2022 34.64 34.95 33.59 33.84 52,113 -1.23(-3.51%)
Jun 02, 2022 34.03 35.24 34.03 35.07 67,969 +1.41(+4.20%)
Jun 01, 2022 33.72 34.11 32.65 33.65 84,217 +0.32(+0.97%)
May 31, 2022 35.13 35.80 33.21 33.33 97,907 -2.03(-5.74%)
May 27, 2022 35.94 36.35 34.74 35.36 77,547 -0.06(-0.16%)
May 26, 2022 34.38 35.64 34.26 35.42 70,731 +1.19(+3.47%)
May 25, 2022 33.83 34.47 32.61 34.23 86,389 +0.52(+1.53%)
May 24, 2022 34.11 34.11 32.29 33.72 98,394 -0.78(-2.26%)
May 23, 2022 32.61 34.68 32.11 34.50 100,947 +2.70(+8.48%)
May 20, 2022 33.14 33.77 31.13 31.80 172,485 -1.68(-5.03%)
May 19, 2022 32.41 33.99 31.89 33.48 96,060 +0.93(+2.87%)
May 18, 2022 32.84 36.73 32.17 32.55 210,474 -0.20(-0.62%)
May 17, 2022 31.79 32.83 31.44 32.75 76,686 +1.74(+5.62%)
May 16, 2022 30.58 31.42 30.22 31.01 72,487 +0.99(+3.31%)
May 13, 2022 29.66 31.11 29.66 30.02 68,116 +0.80(+2.73%)
May 12, 2022 29.06 29.69 28.07 29.22 84,476 -0.31(-1.05%)
May 11, 2022 30.18 30.50 29.01 29.53 74,802 -0.56(-1.87%)
May 10, 2022 30.67 30.77 29.04 30.10 83,244 +0.28(+0.95%)
May 09, 2022 31.90 31.90 29.33 29.81 84,035 -2.57(-7.93%)
May 06, 2022 32.72 33.39 31.36 32.38 91,772 -0.16(-0.48%)
May 05, 2022 35.01 35.01 31.68 32.54 91,191 -2.33(-6.67%)
May 04, 2022 34.77 34.96 33.26 34.86 103,580 +0.22(+0.65%)
May 03, 2022 33.33 35.14 32.82 34.64 54,393 +1.46(+4.40%)
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.