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, 2019 15.67 15.67 15.40 15.61 92,447 -0.05(-0.31%)
Apr 29, 2019 15.20 15.77 15.14 15.65 85,686 +0.37(+2.39%)
Apr 26, 2019 15.49 15.64 15.25 15.29 51,549 -0.18(-1.18%)
Apr 25, 2019 15.65 15.65 15.24 15.47 38,379 -0.17(-1.11%)
Apr 24, 2019 15.50 15.78 15.15 15.65 125,745 +0.17(+1.12%)
Apr 23, 2019 15.02 15.60 15.02 15.47 53,920 +0.47(+3.14%)
Apr 22, 2019 15.20 15.26 14.70 15.00 87,188 -0.23(-1.52%)
Apr 18, 2019 15.41 15.53 15.11 15.23 63,812 -0.28(-1.80%)
Apr 17, 2019 16.30 16.33 15.37 15.51 61,641 -0.75(-4.62%)
Apr 16, 2019 16.26 16.45 16.16 16.26 33,766 +0.01(+0.06%)
Apr 15, 2019 16.26 16.36 16.01 16.25 47,244 -0.02(-0.12%)
Apr 12, 2019 16.36 16.47 16.11 16.27 41,364 +0.14(+0.90%)
Apr 11, 2019 16.67 16.71 15.87 16.13 71,413 -0.61(-3.62%)
Apr 10, 2019 16.75 16.80 16.54 16.73 72,755 +0.05(+0.29%)
Apr 09, 2019 16.69 16.88 16.35 16.68 137,551 -0.23(-1.37%)
Apr 08, 2019 17.32 17.35 16.78 16.92 106,589 -0.41(-2.39%)
Apr 05, 2019 17.28 17.55 17.04 17.33 213,679 +0.07(+0.39%)
Apr 04, 2019 17.13 17.43 16.70 17.26 95,751 +0.16(+0.96%)
Apr 03, 2019 16.90 17.21 16.72 17.10 137,311 +0.40(+2.42%)
Apr 02, 2019 16.22 16.81 16.15 16.69 106,231 +0.48(+2.97%)
Apr 01, 2019 15.53 16.40 15.53 16.21 146,194 +0.94(+6.17%)
Mar 29, 2019 15.80 15.97 15.25 15.27 152,569 -0.28(-1.79%)
Mar 28, 2019 15.57 15.67 15.32 15.55 45,527 +0.00(+0.00%)
Mar 27, 2019 15.55 15.74 15.47 15.55 36,494 -0.05(-0.31%)
Mar 26, 2019 15.28 15.69 15.28 15.60 55,117 +0.40(+2.66%)
Mar 25, 2019 15.00 15.41 14.74 15.19 75,048 +0.23(+1.54%)
Mar 22, 2019 16.04 16.17 14.92 14.96 151,633 -1.20(-7.44%)
Mar 21, 2019 15.92 16.50 15.92 16.16 77,297 +0.14(+0.90%)
Mar 20, 2019 16.12 16.39 15.54 16.02 71,151 -0.13(-0.83%)
Mar 19, 2019 16.31 16.45 16.12 16.16 81,253 -0.04(-0.24%)
Mar 18, 2019 16.20 16.40 16.07 16.19 106,066 +0.13(+0.84%)
Mar 15, 2019 16.37 16.67 16.02 16.06 388,074 -0.30(-1.82%)
Mar 14, 2019 16.43 16.64 16.28 16.36 83,902 -0.12(-0.70%)
Mar 13, 2019 16.84 16.84 16.42 16.47 36,754 -0.27(-1.61%)
Mar 12, 2019 16.72 16.85 16.41 16.74 59,147 +0.10(+0.58%)
Mar 11, 2019 15.88 17.01 15.83 16.65 212,498 +0.81(+5.10%)
Mar 08, 2019 16.07 16.12 15.61 15.84 120,246 -0.24(-1.50%)
Mar 07, 2019 16.93 16.93 16.07 16.08 80,438 -0.81(-4.79%)
Mar 06, 2019 18.18 18.18 16.85 16.89 147,392 -1.19(-6.60%)
Mar 05, 2019 18.33 18.45 17.85 18.08 152,005 -0.31(-1.67%)
Mar 04, 2019 18.68 18.71 18.24 18.39 169,290 -0.33(-1.75%)
Mar 01, 2019 18.75 18.91 18.51 18.71 58,304 +0.03(+0.15%)
Feb 28, 2019 18.55 18.77 18.22 18.69 43,597 +0.05(+0.26%)
Feb 27, 2019 18.82 18.91 18.33 18.64 39,878 -0.21(-1.12%)
Feb 26, 2019 18.68 19.09 18.53 18.85 46,667 +0.12(+0.62%)
Feb 25, 2019 18.89 18.92 18.50 18.73 56,123 -0.15(-0.81%)
Feb 22, 2019 18.94 19.40 18.80 18.89 62,318 -0.05(-0.25%)
Feb 21, 2019 18.65 19.01 18.64 18.94 57,370 +0.21(+1.13%)
Feb 20, 2019 18.15 19.20 18.15 18.72 149,407 +0.70(+3.89%)
Feb 19, 2019 18.48 18.67 17.92 18.02 120,841 -0.70(-3.75%)
Feb 15, 2019 18.65 19.02 18.03 18.72 120,267 -0.33(-1.72%)
Feb 14, 2019 19.21 19.38 19.00 19.05 74,703 -0.20(-1.05%)
Feb 13, 2019 19.30 19.45 19.09 19.25 49,371 +0.04(+0.20%)
Feb 12, 2019 18.72 19.36 18.72 19.21 71,627 +0.71(+3.84%)
Feb 11, 2019 18.47 18.60 18.13 18.50 51,259 +0.03(+0.16%)
Feb 08, 2019 18.29 18.58 18.06 18.47 57,532 -0.03(-0.16%)
Feb 07, 2019 18.61 18.68 17.96 18.50 41,554 -0.19(-1.03%)
Feb 06, 2019 18.59 18.72 18.35 18.70 54,820 +0.04(+0.21%)
Feb 05, 2019 18.74 18.85 18.59 18.66 49,950 -0.11(-0.56%)
Feb 04, 2019 18.43 18.76 18.41 18.76 68,004 +0.24(+1.30%)
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.