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 (%)
Sep 30, 2020 10.89 11.27 10.75 11.04 75,626 +0.36(+3.37%)
Sep 29, 2020 11.32 11.56 10.57 10.68 40,630 -0.78(-6.78%)
Sep 28, 2020 11.29 11.53 11.10 11.46 51,873 +0.49(+4.43%)
Sep 25, 2020 10.77 11.03 10.71 10.97 22,531 -0.02(-0.18%)
Sep 24, 2020 11.42 11.42 10.92 10.99 39,259 -0.43(-3.74%)
Sep 23, 2020 11.64 11.87 11.34 11.42 47,413 -0.17(-1.51%)
Sep 22, 2020 11.28 11.68 11.11 11.60 35,559 +0.26(+2.32%)
Sep 21, 2020 11.37 11.57 10.98 11.33 68,242 -0.33(-2.83%)
Sep 18, 2020 11.77 12.10 11.48 11.66 141,980 +0.03(+0.25%)
Sep 17, 2020 11.38 11.65 11.37 11.63 42,899 +0.17(+1.44%)
Sep 16, 2020 11.18 11.66 11.18 11.47 38,789 +0.34(+3.06%)
Sep 15, 2020 10.90 11.43 10.90 11.13 33,436 +0.23(+2.14%)
Sep 14, 2020 10.69 10.94 10.64 10.90 47,855 +0.19(+1.82%)
Sep 11, 2020 10.70 10.75 10.26 10.70 55,866 -0.03(-0.27%)
Sep 10, 2020 10.63 10.90 10.36 10.73 46,361 +0.02(+0.18%)
Sep 09, 2020 10.93 10.93 10.55 10.71 35,796 -0.34(-3.08%)
Sep 08, 2020 11.06 11.21 10.93 11.05 36,920 -0.35(-3.07%)
Sep 04, 2020 11.40 11.52 11.20 11.40 29,630 +0.09(+0.77%)
Sep 03, 2020 11.28 11.47 10.78 11.31 69,311 -0.04(-0.34%)
Sep 02, 2020 11.27 11.55 11.08 11.35 61,804 +0.06(+0.52%)
Sep 01, 2020 10.70 11.31 10.34 11.29 63,372 +0.60(+5.64%)
Aug 31, 2020 10.63 10.89 10.63 10.69 39,518 -0.01(-0.09%)
Aug 28, 2020 10.78 10.78 10.55 10.70 15,666 +0.13(+1.19%)
Aug 27, 2020 10.46 10.80 10.40 10.58 23,497 +0.10(+0.93%)
Aug 26, 2020 10.13 10.79 10.13 10.48 33,559 +0.20(+1.98%)
Aug 25, 2020 10.65 10.79 10.19 10.27 26,010 -0.38(-3.55%)
Aug 24, 2020 10.72 10.82 10.59 10.65 37,856 +0.17(+1.67%)
Aug 21, 2020 11.02 11.02 10.30 10.48 64,522 -0.55(-5.01%)
Aug 20, 2020 11.10 11.34 10.94 11.03 31,100 -0.17(-1.56%)
Aug 19, 2020 11.48 11.50 10.91 11.21 38,029 -0.15(-1.28%)
Aug 18, 2020 11.79 11.79 11.13 11.35 18,051 -0.35(-2.98%)
Aug 17, 2020 11.88 11.93 11.68 11.70 21,514 -0.19(-1.63%)
Aug 14, 2020 11.63 11.92 11.39 11.89 26,695 +0.17(+1.49%)
Aug 13, 2020 11.88 11.88 11.63 11.72 18,671 -0.29(-2.42%)
Aug 12, 2020 11.64 12.26 11.59 12.01 39,600 +0.43(+3.69%)
Aug 11, 2020 11.43 11.64 11.25 11.58 63,549 +0.42(+3.74%)
Aug 10, 2020 10.91 11.32 10.82 11.17 81,867 +0.24(+2.22%)
Aug 07, 2020 10.87 10.95 10.53 10.92 27,210 +0.07(+0.63%)
Aug 06, 2020 10.10 10.91 10.10 10.86 26,666 -0.01(-0.09%)
Aug 05, 2020 10.69 11.07 10.42 10.87 31,677 +0.38(+3.61%)
Aug 04, 2020 10.47 10.86 10.29 10.49 45,377 -0.02(-0.18%)
Aug 03, 2020 10.47 10.79 10.18 10.51 75,996 +0.24(+2.36%)
Jul 31, 2020 10.17 10.41 9.731 10.26 49,474 +0.16(+1.54%)
Jul 30, 2020 10.15 10.18 9.877 10.11 37,297 -0.20(-1.98%)
Jul 29, 2020 10.06 10.66 10.03 10.31 34,862 +0.34(+3.40%)
Jul 28, 2020 10.07 10.25 9.896 9.974 27,925 -0.25(-2.47%)
Jul 27, 2020 9.964 10.26 9.810 10.23 28,354 +0.18(+1.84%)
Jul 24, 2020 9.983 10.12 9.799 10.04 31,539 +0.00(+0.00%)
Jul 23, 2020 9.809 10.37 9.809 10.04 38,417 +0.32(+3.29%)
Jul 22, 2020 9.877 9.906 9.527 9.721 29,218 -0.16(-1.57%)
Jul 21, 2020 9.605 10.06 9.605 9.877 48,710 +0.30(+3.14%)
Jul 20, 2020 9.886 9.886 9.421 9.576 44,460 -0.41(-4.08%)
Jul 17, 2020 9.818 10.28 9.818 9.983 51,535 +0.10(+0.98%)
Jul 16, 2020 10.33 10.46 9.760 9.886 36,596 -0.46(-4.41%)
Jul 15, 2020 10.51 10.64 10.26 10.34 61,998 +0.16(+1.62%)
Jul 14, 2020 10.29 10.45 10.09 10.18 36,618 -0.12(-1.13%)
Jul 13, 2020 10.24 10.62 10.10 10.29 53,640 +0.27(+2.71%)
Jul 10, 2020 9.527 10.19 9.527 10.02 42,980 +0.59(+6.22%)
Jul 09, 2020 9.974 10.03 9.392 9.435 84,085 -0.54(-5.40%)
Jul 08, 2020 10.01 10.21 9.721 9.974 37,906 -0.14(-1.34%)
Jul 07, 2020 10.35 10.73 10.07 10.11 61,372 -0.38(-3.61%)
Jul 06, 2020 11.15 11.25 10.46 10.49 63,499 -0.58(-5.26%)
Jul 02, 2020 11.23 11.28 10.90 11.07 61,018 +0.14(+1.24%)
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.