Olympic Steel Inc (NQ: ZEUS )

38.55 -0.99 (-2.50%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.88 18.55 17.85 18.40 72,806 +0.37(+2.07%)
Jan 30, 2019 17.62 18.10 17.62 18.03 37,735 +0.55(+3.17%)
Jan 29, 2019 17.62 17.81 17.29 17.47 37,648 -0.12(-0.71%)
Jan 28, 2019 17.81 17.95 17.41 17.60 58,082 -0.11(-0.59%)
Jan 25, 2019 16.82 17.82 16.81 17.70 76,974 +0.99(+5.94%)
Jan 24, 2019 16.77 16.85 16.24 16.71 33,601 -0.07(-0.40%)
Jan 23, 2019 17.13 17.24 16.56 16.78 67,903 -0.28(-1.62%)
Jan 22, 2019 17.96 18.08 16.94 17.05 106,345 -1.01(-5.60%)
Jan 18, 2019 17.66 18.09 17.60 18.07 58,333 +0.43(+2.44%)
Jan 17, 2019 17.07 17.89 17.07 17.64 57,457 +0.41(+2.38%)
Jan 16, 2019 16.44 17.47 16.44 17.23 75,510 +0.85(+5.19%)
Jan 15, 2019 16.53 16.60 16.09 16.38 105,764 -0.19(-1.15%)
Jan 14, 2019 16.35 16.91 15.80 16.57 45,796 +0.20(+1.23%)
Jan 11, 2019 16.69 16.71 16.26 16.37 38,434 -0.41(-2.45%)
Jan 10, 2019 16.63 17.05 16.61 16.78 35,598 +0.02(+0.11%)
Jan 09, 2019 16.47 16.84 16.23 16.76 66,981 +0.32(+1.98%)
Jan 08, 2019 16.41 16.69 15.86 16.43 101,547 +0.14(+0.88%)
Jan 07, 2019 15.73 16.63 15.73 16.29 130,390 +0.58(+3.71%)
Jan 04, 2019 14.94 15.81 14.94 15.71 67,758 +1.03(+7.03%)
Jan 03, 2019 14.59 15.08 14.50 14.68 68,173 +0.08(+0.52%)
Jan 02, 2019 13.37 14.70 13.37 14.60 69,154 +0.97(+7.15%)
Dec 31, 2018 13.76 13.92 13.31 13.63 75,403 -0.16(-1.18%)
Dec 28, 2018 13.49 14.09 13.49 13.79 79,907 +0.17(+1.26%)
Dec 27, 2018 13.22 13.63 13.10 13.62 85,592 +0.11(+0.85%)
Dec 26, 2018 14.01 14.29 13.43 13.50 169,733 -0.51(-3.61%)
Dec 24, 2018 14.36 14.36 13.95 14.01 65,559 -0.57(-3.93%)
Dec 21, 2018 14.95 15.16 14.35 14.58 168,087 -0.31(-2.05%)
Dec 20, 2018 15.12 15.55 14.76 14.89 56,284 -0.04(-0.26%)
Dec 19, 2018 15.91 16.18 14.91 14.92 76,796 -0.95(-5.96%)
Dec 18, 2018 16.58 16.60 15.86 15.87 62,166 -0.55(-3.37%)
Dec 17, 2018 16.22 16.71 15.95 16.42 94,198 +0.10(+0.58%)
Dec 14, 2018 16.60 16.82 16.12 16.33 59,066 -0.42(-2.51%)
Dec 13, 2018 17.20 17.50 16.64 16.75 52,090 -0.45(-2.61%)
Dec 12, 2018 16.90 17.51 16.84 17.20 99,049 +0.36(+2.16%)
Dec 11, 2018 17.28 17.28 16.72 16.83 78,052 +0.00(+0.00%)
Dec 10, 2018 16.67 16.92 16.48 16.83 87,855 +0.17(+1.03%)
Dec 07, 2018 16.41 17.14 16.41 16.66 74,670 +0.24(+1.45%)
Dec 06, 2018 16.03 16.87 16.03 16.42 51,681 -0.02(-0.12%)
Dec 04, 2018 17.52 17.81 16.42 16.44 45,451 -1.34(-7.52%)
Dec 03, 2018 18.14 18.14 17.39 17.78 44,871 +0.25(+1.42%)
Nov 30, 2018 17.58 17.66 17.12 17.53 60,008 +0.18(+1.05%)
Nov 29, 2018 17.32 17.63 17.15 17.35 42,339 +0.02(+0.11%)
Nov 28, 2018 16.67 17.72 16.01 17.33 76,564 +0.69(+4.13%)
Nov 27, 2018 16.20 16.78 15.56 16.64 63,443 +0.28(+1.69%)
Nov 26, 2018 16.87 16.88 16.27 16.37 37,394 -0.39(-2.33%)
Nov 23, 2018 16.74 16.81 16.57 16.76 17,613 -0.20(-1.18%)
Nov 21, 2018 16.96 16.96 16.96 0 +0.42(+2.54%)
Nov 20, 2018 17.57 17.68 16.33 16.54 93,778 -1.32(-7.37%)
Nov 19, 2018 18.27 18.30 17.68 17.86 39,206 -0.45(-2.45%)
Nov 16, 2018 18.19 18.35 17.85 18.30 64,687 +0.03(+0.16%)
Nov 15, 2018 18.41 18.41 17.63 18.27 66,429 -0.14(-0.78%)
Nov 14, 2018 18.84 18.88 18.16 18.42 58,408 -0.27(-1.43%)
Nov 13, 2018 18.62 19.47 18.43 18.69 63,684 +0.10(+0.56%)
Nov 12, 2018 19.08 19.53 18.32 18.58 68,677 -0.61(-3.18%)
Nov 09, 2018 18.51 19.31 18.48 19.19 118,786 +0.54(+2.92%)
Nov 08, 2018 20.29 20.42 18.27 18.65 77,906 -0.58(-3.03%)
Nov 07, 2018 19.15 19.25 18.60 19.23 58,355 +0.29(+1.51%)
Nov 06, 2018 19.07 19.17 18.79 18.94 24,775 -0.21(-1.10%)
Nov 05, 2018 19.06 19.63 18.70 19.15 62,721 +0.10(+0.50%)
Nov 02, 2018 18.35 19.08 18.35 19.06 72,551 +0.77(+4.23%)
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.