Olympic Steel Inc (NQ: ZEUS )

33.18 -1.04 (-3.04%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.449 10.26 9.400 10.15 70,328 +0.66(+6.92%)
Mar 30, 2020 8.636 9.567 8.528 9.489 75,167 +0.96(+11.26%)
Mar 27, 2020 9.146 9.146 8.528 8.528 53,864 -0.87(-9.28%)
Mar 26, 2020 9.420 9.743 9.077 9.400 61,754 -0.08(-0.83%)
Mar 25, 2020 10.15 10.29 9.400 9.479 49,726 -0.65(-6.39%)
Mar 24, 2020 10.70 10.86 9.773 10.13 60,592 -0.19(-1.81%)
Mar 23, 2020 10.23 10.42 9.891 10.31 61,899 +0.12(+1.15%)
Mar 20, 2020 9.459 10.42 8.950 10.19 99,364 +0.78(+8.33%)
Mar 19, 2020 8.822 9.993 8.496 9.410 89,193 +0.40(+4.46%)
Mar 18, 2020 8.891 9.116 8.273 9.008 121,708 -0.32(-3.47%)
Mar 17, 2020 9.361 9.866 8.528 9.332 91,650 -0.01(-0.10%)
Mar 16, 2020 8.401 9.822 8.401 9.342 160,442 +0.17(+1.82%)
Mar 13, 2020 9.940 9.959 8.851 9.175 87,836 -0.15(-1.58%)
Mar 12, 2020 9.195 9.802 9.195 9.322 102,964 -0.36(-3.74%)
Mar 11, 2020 9.959 10.40 9.445 9.685 90,993 -0.47(-4.63%)
Mar 10, 2020 10.18 10.25 9.940 10.16 43,556 +0.16(+1.57%)
Mar 09, 2020 11.02 11.02 9.940 9.998 50,159 -1.68(-14.36%)
Mar 06, 2020 12.15 12.61 11.65 11.67 47,641 -0.76(-6.15%)
Mar 05, 2020 11.93 12.49 11.93 12.44 74,282 +0.24(+2.01%)
Mar 04, 2020 12.69 12.76 11.99 12.19 40,685 -0.41(-3.27%)
Mar 03, 2020 12.17 12.96 12.17 12.61 58,715 +0.63(+5.24%)
Mar 02, 2020 11.82 12.18 11.69 11.98 37,165 +0.17(+1.41%)
Feb 28, 2020 11.74 12.22 11.50 11.81 69,983 -0.23(-1.87%)
Feb 27, 2020 12.53 12.57 11.91 12.04 63,080 -0.77(-6.04%)
Feb 26, 2020 12.99 13.36 12.73 12.81 28,222 -0.17(-1.28%)
Feb 25, 2020 13.16 13.16 12.36 12.98 58,684 -0.29(-2.21%)
Feb 24, 2020 12.42 13.28 12.06 13.27 59,088 +0.61(+4.79%)
Feb 21, 2020 12.80 13.10 12.24 12.66 57,120 -0.14(-1.07%)
Feb 20, 2020 13.62 13.62 12.67 12.80 41,302 -0.87(-6.37%)
Feb 19, 2020 13.67 13.88 13.54 13.67 43,556 +0.00(+0.00%)
Feb 18, 2020 14.04 14.12 13.46 13.67 52,584 -0.46(-3.25%)
Feb 14, 2020 13.83 14.16 13.70 14.13 45,062 +0.30(+2.19%)
Feb 13, 2020 13.99 14.13 13.76 13.83 17,052 -0.23(-1.60%)
Feb 12, 2020 14.45 14.45 14.00 14.05 29,387 -0.30(-2.11%)
Feb 11, 2020 14.18 14.67 14.18 14.36 20,378 +0.30(+2.16%)
Feb 10, 2020 13.94 14.17 13.84 14.05 38,918 +0.08(+0.56%)
Feb 07, 2020 14.41 14.41 13.82 13.97 56,302 -0.45(-3.12%)
Feb 06, 2020 14.68 14.68 14.27 14.43 30,890 -0.15(-1.01%)
Feb 05, 2020 14.90 15.02 14.04 14.57 63,579 -0.11(-0.73%)
Feb 04, 2020 14.88 15.05 14.64 14.68 53,039 -0.03(-0.20%)
Feb 03, 2020 14.40 14.91 14.40 14.71 49,382 +0.32(+2.24%)
Jan 31, 2020 14.59 14.94 14.07 14.39 55,689 -0.32(-2.20%)
Jan 30, 2020 14.27 14.77 14.27 14.71 52,970 +0.26(+1.83%)
Jan 29, 2020 14.50 14.99 14.40 14.44 39,909 -0.11(-0.74%)
Jan 28, 2020 14.51 14.76 14.45 14.55 23,081 +0.23(+1.57%)
Jan 27, 2020 14.83 15.02 14.33 14.33 30,040 -0.82(-5.43%)
Jan 24, 2020 15.34 15.34 15.02 15.15 36,274 -0.14(-0.90%)
Jan 23, 2020 15.25 15.35 14.92 15.29 68,213 -0.05(-0.32%)
Jan 22, 2020 16.26 16.61 15.30 15.34 48,342 -0.86(-5.32%)
Jan 21, 2020 15.44 16.35 15.38 16.20 70,118 +0.51(+3.24%)
Jan 17, 2020 15.83 16.10 15.41 15.69 37,705 +0.02(+0.13%)
Jan 16, 2020 15.51 15.89 15.50 15.67 55,376 +0.12(+0.76%)
Jan 15, 2020 15.53 15.71 15.38 15.55 54,003 +0.00(+0.00%)
Jan 14, 2020 15.76 16.05 15.51 15.55 50,583 -0.21(-1.30%)
Jan 13, 2020 16.07 16.09 15.57 15.76 54,345 -0.28(-1.77%)
Jan 10, 2020 17.27 17.36 15.99 16.04 92,066 -1.26(-7.30%)
Jan 09, 2020 17.34 17.49 16.99 17.30 54,098 -0.01(-0.06%)
Jan 08, 2020 17.28 17.57 17.24 17.31 51,350 +0.08(+0.45%)
Jan 07, 2020 17.11 17.39 16.92 17.23 33,088 +0.06(+0.34%)
Jan 06, 2020 16.93 17.32 16.84 17.18 44,092 +0.05(+0.29%)
Jan 03, 2020 17.24 17.57 16.93 17.13 68,258 -0.22(-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.