Olympic Steel Inc (NQ: ZEUS )

70.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 27.73 29.01 26.70 28.59 218,530 +0.51(+1.82%)
Jan 30, 2006 28.41 29.14 27.94 28.08 199,681 -0.33(-1.17%)
Jan 27, 2006 27.76 29.67 28.06 28.41 320,106 +0.65(+2.34%)
Jan 26, 2006 27.38 27.76 26.89 27.76 253,761 +0.63(+2.32%)
Jan 25, 2006 25.97 27.59 25.97 27.13 445,672 +1.14(+4.39%)
Jan 24, 2006 25.96 27.15 25.64 25.99 558,410 +0.57(+2.26%)
Jan 23, 2006 23.76 26.23 23.71 25.41 1,066,384 +2.93(+13.03%)
Jan 20, 2006 22.25 22.62 22.25 22.48 275,440 +0.23(+1.04%)
Jan 19, 2006 22.33 22.50 22.23 22.25 158,624 -0.07(-0.33%)
Jan 18, 2006 21.99 22.35 21.88 22.33 153,475 +0.17(+0.75%)
Jan 17, 2006 21.79 22.47 21.79 22.16 74,664 +0.13(+0.59%)
Jan 13, 2006 21.76 22.15 21.76 22.03 88,787 +0.33(+1.54%)
Jan 12, 2006 21.96 22.05 21.49 21.70 83,586 -0.56(-2.50%)
Jan 11, 2006 21.86 22.53 21.86 22.25 113,112 +0.39(+1.78%)
Jan 10, 2006 22.46 22.46 21.61 21.86 246,240 -0.76(-3.36%)
Jan 09, 2006 22.59 22.67 22.48 22.62 198,150 +0.15(+0.66%)
Jan 06, 2006 22.98 23.13 22.38 22.47 88,332 -0.71(-3.08%)
Jan 05, 2006 23.03 23.38 22.50 23.19 134,896 +0.15(+0.64%)
Jan 04, 2006 23.03 23.26 22.32 23.04 140,264 -0.16(-0.68%)
Jan 03, 2006 23.08 23.40 22.88 23.20 134,952 +0.16(+0.68%)
Dec 30, 2005 23.04 23.20 22.98 23.04 84,714 -0.19(-0.80%)
Dec 29, 2005 23.26 23.32 23.03 23.23 83,802 +0.09(+0.40%)
Dec 28, 2005 23.05 23.33 22.89 23.13 64,820 +0.06(+0.28%)
Dec 27, 2005 22.94 23.31 22.58 23.07 62,770 +0.13(+0.57%)
Dec 23, 2005 22.87 23.04 22.62 22.94 27,338 -0.03(-0.12%)
Dec 22, 2005 23.01 23.12 22.63 22.97 42,346 +0.06(+0.28%)
Dec 21, 2005 21.94 23.12 21.94 22.90 91,394 +0.87(+3.96%)
Dec 20, 2005 22.33 22.39 21.42 22.03 119,867 -0.39(-1.74%)
Dec 19, 2005 22.29 22.91 22.22 22.42 119,337 +0.12(+0.54%)
Dec 16, 2005 22.57 22.95 22.22 22.30 106,585 -0.32(-1.39%)
Dec 15, 2005 22.62 22.85 22.30 22.61 124,782 -0.06(-0.25%)
Dec 14, 2005 23.36 23.36 22.04 22.67 180,993 -0.57(-2.47%)
Dec 13, 2005 23.57 23.64 23.20 23.24 196,665 -0.15(-0.63%)
Dec 12, 2005 22.51 23.50 22.51 23.39 199,963 +0.79(+3.49%)
Dec 09, 2005 22.57 22.65 22.41 22.60 142,797 -0.11(-0.49%)
Dec 08, 2005 22.44 22.86 22.26 22.72 199,981 +0.04(+0.16%)
Dec 07, 2005 22.48 22.72 22.25 22.68 157,063 +0.07(+0.33%)
Dec 06, 2005 22.47 22.61 22.07 22.60 228,694 +0.09(+0.41%)
Dec 05, 2005 21.61 22.95 21.61 22.51 327,596 +0.68(+3.10%)
Dec 02, 2005 21.98 22.04 21.51 21.84 217,389 -0.03(-0.13%)
Dec 01, 2005 19.65 21.93 19.65 21.86 565,862 +2.21(+11.23%)
Nov 30, 2005 19.14 19.69 18.66 19.66 218,951 +0.83(+4.43%)
Nov 29, 2005 18.23 18.83 18.23 18.82 193,572 +0.68(+3.73%)
Nov 28, 2005 18.17 18.22 17.99 18.14 76,777 -0.24(-1.31%)
Nov 25, 2005 18.39 18.47 18.38 18.39 27,286 -0.08(-0.45%)
Nov 23, 2005 18.70 18.91 18.29 18.47 147,791 -0.03(-0.15%)
Nov 22, 2005 18.58 18.58 17.84 18.50 118,884 -0.06(-0.30%)
Nov 21, 2005 18.36 18.62 18.36 18.55 160,793 +0.15(+0.81%)
Nov 18, 2005 18.60 18.60 18.27 18.40 93,764 -0.08(-0.45%)
Nov 17, 2005 18.30 18.53 18.13 18.49 121,477 +0.31(+1.68%)
Nov 16, 2005 17.97 18.27 17.81 18.18 53,669 +0.14(+0.77%)
Nov 15, 2005 17.77 18.31 17.51 18.04 162,549 +0.13(+0.72%)
Nov 14, 2005 18.35 18.35 17.86 17.91 98,608 -0.62(-3.35%)
Nov 11, 2005 18.24 18.53 18.04 18.53 67,803 +0.29(+1.58%)
Nov 10, 2005 18.27 18.53 17.76 18.25 128,070 -0.14(-0.76%)
Nov 09, 2005 18.35 18.50 18.26 18.39 97,859 +0.14(+0.76%)
Nov 08, 2005 18.46 18.61 17.51 18.25 112,698 -0.28(-1.50%)
Nov 07, 2005 18.91 18.91 18.49 18.53 173,532 +0.11(+0.60%)
Nov 04, 2005 18.59 18.64 18.27 18.41 177,174 -0.18(-0.95%)
Nov 03, 2005 18.22 18.67 18.00 18.59 356,329 +0.50(+2.77%)
Nov 02, 2005 17.51 18.24 17.51 18.09 350,126 +0.77(+4.44%)
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.