Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.73 14.76 14.08 14.35 37,224 -0.71(-4.69%)
Nov 27, 2020 14.73 15.26 14.49 15.05 21,541 +0.32(+2.16%)
Nov 25, 2020 14.97 15.01 14.50 14.73 30,034 -0.52(-3.42%)
Nov 24, 2020 14.41 15.40 14.11 15.26 73,709 +0.85(+5.90%)
Nov 23, 2020 13.95 14.41 13.89 14.41 34,000 +0.70(+5.14%)
Nov 20, 2020 13.62 13.84 13.59 13.70 18,227 -0.14(-1.05%)
Nov 19, 2020 13.82 13.92 13.57 13.85 8,974 -0.18(-1.31%)
Nov 18, 2020 14.01 14.34 13.54 14.03 43,049 +0.35(+2.54%)
Nov 17, 2020 12.88 13.97 12.88 13.68 22,731 +0.23(+1.72%)
Nov 16, 2020 13.00 13.61 12.72 13.45 23,233 +0.63(+4.89%)
Nov 13, 2020 12.42 12.94 12.38 12.82 27,030 +0.78(+6.50%)
Nov 12, 2020 12.34 12.75 11.86 12.04 15,979 -0.45(-3.63%)
Nov 11, 2020 13.01 13.04 12.23 12.49 21,177 -0.50(-3.86%)
Nov 10, 2020 12.74 13.02 12.55 13.00 43,390 +0.45(+3.62%)
Nov 09, 2020 12.40 12.94 12.18 12.54 67,462 +0.69(+5.78%)
Nov 06, 2020 12.04 12.14 11.81 11.86 22,163 -0.18(-1.52%)
Nov 05, 2020 11.78 12.17 11.53 12.04 23,639 +0.91(+8.15%)
Nov 04, 2020 11.60 11.80 10.99 11.13 19,458 -0.84(-7.02%)
Nov 03, 2020 11.76 12.06 11.42 11.97 21,191 +0.41(+3.51%)
Nov 02, 2020 11.43 11.68 11.03 11.57 18,050 +0.55(+5.00%)
Oct 30, 2020 11.61 11.61 10.83 11.02 20,609 -0.44(-3.88%)
Oct 29, 2020 11.11 11.55 11.01 11.46 20,738 +0.39(+3.49%)
Oct 28, 2020 11.32 11.71 10.84 11.07 17,860 -0.51(-4.42%)
Oct 27, 2020 11.71 11.86 11.48 11.59 13,923 -0.25(-2.12%)
Oct 26, 2020 12.19 12.19 11.66 11.84 32,352 -0.43(-3.54%)
Oct 23, 2020 11.88 12.35 11.88 12.27 35,109 +0.60(+5.13%)
Oct 22, 2020 11.35 11.78 11.19 11.67 25,098 +0.58(+5.22%)
Oct 21, 2020 11.13 11.43 11.00 11.09 10,426 -0.13(-1.12%)
Oct 20, 2020 11.56 11.91 10.97 11.22 35,140 -0.27(-2.35%)
Oct 19, 2020 11.63 11.93 11.44 11.49 20,452 -0.08(-0.67%)
Oct 16, 2020 11.15 11.68 11.15 11.57 18,227 +0.41(+3.63%)
Oct 15, 2020 11.46 11.46 11.13 11.16 21,528 -0.40(-3.42%)
Oct 14, 2020 12.17 12.20 11.37 11.56 36,288 -0.72(-5.90%)
Oct 13, 2020 11.94 12.47 11.94 12.28 34,092 +0.14(+1.11%)
Oct 12, 2020 11.98 12.23 11.89 12.15 24,134 +0.29(+2.44%)
Oct 09, 2020 12.24 12.34 11.82 11.86 35,937 -0.25(-2.07%)
Oct 08, 2020 12.70 12.70 11.59 12.11 65,409 -0.31(-2.49%)
Oct 07, 2020 10.78 12.77 10.78 12.42 148,560 +1.90(+18.09%)
Oct 06, 2020 11.53 11.68 10.47 10.51 41,963 -0.94(-8.18%)
Oct 05, 2020 11.41 11.78 11.37 11.45 66,246 +0.03(+0.25%)
Oct 02, 2020 11.03 11.58 11.03 11.42 38,837 +0.19(+1.72%)
Oct 01, 2020 10.95 11.36 10.69 11.23 26,426 +0.26(+2.38%)
Sep 30, 2020 10.81 11.20 10.68 10.97 76,127 +0.36(+3.37%)
Sep 29, 2020 11.25 11.48 10.50 10.61 40,899 -0.77(-6.79%)
Sep 28, 2020 11.22 11.45 11.03 11.38 52,217 +0.48(+4.43%)
Sep 25, 2020 10.70 10.96 10.64 10.90 22,681 -0.02(-0.18%)
Sep 24, 2020 11.35 11.35 10.84 10.92 39,520 -0.42(-3.74%)
Sep 23, 2020 11.57 11.79 11.27 11.35 47,727 -0.17(-1.51%)
Sep 22, 2020 11.21 11.61 11.04 11.52 35,795 +0.26(+2.32%)
Sep 21, 2020 11.30 11.49 10.90 11.26 68,694 -0.33(-2.83%)
Sep 18, 2020 11.69 12.02 11.40 11.59 142,922 +0.03(+0.25%)
Sep 17, 2020 11.31 11.58 11.30 11.56 43,184 +0.16(+1.44%)
Sep 16, 2020 11.10 11.59 11.10 11.39 39,046 +0.34(+3.06%)
Sep 15, 2020 10.82 11.36 10.82 11.06 33,658 +0.23(+2.14%)
Sep 14, 2020 10.62 10.87 10.57 10.82 48,173 +0.19(+1.82%)
Sep 11, 2020 10.63 10.68 10.20 10.63 56,236 -0.03(-0.27%)
Sep 10, 2020 10.56 10.82 10.29 10.66 46,669 +0.02(+0.18%)
Sep 09, 2020 10.86 10.86 10.48 10.64 36,034 -0.34(-3.08%)
Sep 08, 2020 10.99 11.13 10.86 10.98 37,165 -0.35(-3.07%)
Sep 04, 2020 11.33 11.44 11.12 11.33 29,827 +0.09(+0.77%)
Sep 03, 2020 11.21 11.39 10.71 11.24 69,771 -0.04(-0.34%)
Sep 02, 2020 11.20 11.47 11.01 11.28 62,214 +0.06(+0.52%)
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.