Olympic Steel Inc (NQ: ZEUS )

39.51 +0.97 (+2.52%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 33.21 33.69 32.31 33.18 106,796 -0.22(-0.67%)
Apr 29, 2022 35.57 35.57 33.27 33.41 84,278 -1.62(-4.61%)
Apr 28, 2022 35.07 35.69 34.29 35.02 102,412 +0.12(+0.33%)
Apr 27, 2022 35.04 35.50 34.72 34.90 96,749 +0.00(+0.00%)
Apr 26, 2022 35.24 35.86 34.67 34.90 61,596 -0.89(-2.47%)
Apr 25, 2022 37.78 38.14 34.28 35.79 141,287 -2.84(-7.36%)
Apr 22, 2022 39.16 40.84 38.17 38.63 90,952 -0.81(-2.05%)
Apr 21, 2022 41.45 42.02 38.98 39.44 108,458 -1.88(-4.55%)
Apr 20, 2022 39.55 41.67 39.20 41.32 83,906 +1.69(+4.27%)
Apr 19, 2022 38.40 39.88 38.40 39.62 109,137 +1.19(+3.09%)
Apr 18, 2022 38.35 39.04 38.35 38.44 66,781 +0.09(+0.23%)
Apr 14, 2022 38.15 39.22 38.15 38.35 113,406 +0.12(+0.31%)
Apr 13, 2022 37.44 38.79 37.12 38.23 115,662 +1.27(+3.45%)
Apr 12, 2022 36.33 38.09 36.33 36.96 111,523 +0.94(+2.62%)
Apr 11, 2022 34.08 36.47 33.77 36.01 110,002 +1.94(+5.68%)
Apr 08, 2022 34.40 34.64 34.05 34.08 52,878 -0.46(-1.32%)
Apr 07, 2022 34.28 34.86 33.40 34.53 52,138 +0.34(+1.00%)
Apr 06, 2022 33.52 35.09 33.21 34.19 104,355 +0.14(+0.40%)
Apr 05, 2022 35.53 36.10 33.96 34.06 72,776 -1.41(-3.98%)
Apr 04, 2022 35.73 35.88 34.45 35.47 82,515 -0.11(-0.30%)
Apr 01, 2022 37.66 38.17 34.90 35.58 183,702 -1.85(-4.94%)
Mar 31, 2022 35.64 37.69 35.64 37.42 219,057 +1.56(+4.34%)
Mar 30, 2022 36.36 37.62 35.64 35.87 112,981 -0.23(-0.65%)
Mar 29, 2022 35.03 36.49 34.06 36.10 148,037 +0.64(+1.81%)
Mar 28, 2022 35.49 36.45 35.05 35.46 160,112 -0.86(-2.36%)
Mar 25, 2022 34.66 36.53 33.83 36.31 152,574 +1.89(+5.48%)
Mar 24, 2022 33.27 34.66 33.27 34.43 81,675 +1.23(+3.69%)
Mar 23, 2022 33.36 33.83 32.60 33.20 72,346 -0.11(-0.32%)
Mar 22, 2022 35.37 35.37 32.95 33.31 112,258 -1.56(-4.47%)
Mar 21, 2022 34.00 35.14 33.82 34.86 119,724 +0.98(+2.90%)
Mar 18, 2022 33.04 34.02 31.55 33.88 433,983 +0.61(+1.84%)
Mar 17, 2022 31.80 33.57 31.45 33.27 108,014 +1.50(+4.72%)
Mar 16, 2022 29.13 31.89 28.95 31.77 115,962 +3.24(+11.36%)
Mar 15, 2022 27.90 28.69 27.45 28.53 63,320 +0.41(+1.45%)
Mar 14, 2022 28.72 28.72 26.96 28.12 123,201 -0.33(-1.16%)
Mar 11, 2022 30.28 30.28 28.39 28.45 105,034 -1.84(-6.07%)
Mar 10, 2022 29.91 30.72 29.35 30.29 133,074 +0.35(+1.17%)
Mar 09, 2022 29.49 30.85 28.51 29.94 255,469 +0.68(+2.33%)
Mar 08, 2022 29.97 29.99 28.25 29.26 168,253 -0.76(-2.53%)
Mar 07, 2022 32.85 33.76 29.44 30.02 322,392 -2.71(-8.27%)
Mar 04, 2022 30.77 33.27 30.53 32.72 403,622 +2.49(+8.24%)
Mar 03, 2022 27.95 30.35 27.51 30.23 153,365 +2.57(+9.29%)
Mar 02, 2022 26.60 27.77 26.60 27.66 56,195 +1.33(+5.06%)
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.