Olympic Steel Inc (NQ: ZEUS )

28.74 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 29.47 29.65 28.09 28.74 89,414 -0.46(-1.58%)
Apr 14, 2021 27.97 29.95 27.97 29.20 97,884 +1.24(+4.43%)
Apr 13, 2021 28.13 28.46 27.50 27.96 91,430 -0.50(-1.76%)
Apr 12, 2021 28.51 29.38 28.02 28.46 90,917 -0.04(-0.14%)
Apr 09, 2021 27.92 28.77 27.87 28.50 97,800 +0.86(+3.11%)
Apr 08, 2021 28.30 29.50 27.25 27.64 148,902 -0.64(-2.26%)
Apr 07, 2021 29.42 30.11 28.16 28.28 132,745 -1.05(-3.58%)
Apr 06, 2021 29.57 30.90 28.90 29.33 127,004 -0.18(-0.61%)
Apr 05, 2021 31.00 31.99 29.34 29.51 174,757 -1.02(-3.34%)
Apr 01, 2021 29.60 30.53 28.65 30.53 159,200 +1.08(+3.67%)
Mar 31, 2021 31.66 32.60 28.86 29.45 301,053 -1.12(-3.66%)
Mar 30, 2021 28.05 31.24 28.05 30.57 228,111 +2.23(+7.87%)
Mar 29, 2021 28.54 31.62 28.32 28.34 296,997 -0.59(-2.04%)
Mar 26, 2021 26.36 29.55 26.36 28.93 250,600 +3.40(+13.32%)
Mar 25, 2021 24.41 25.99 23.70 25.53 113,892 +1.02(+4.16%)
Mar 24, 2021 24.16 26.33 24.16 24.51 127,290 +0.44(+1.83%)
Mar 23, 2021 26.03 26.70 23.53 24.07 171,092 -1.85(-7.14%)
Mar 22, 2021 27.07 27.99 25.59 25.92 100,510 -0.77(-2.88%)
Mar 19, 2021 28.46 28.90 26.69 26.69 233,700 -1.61(-5.69%)
Mar 18, 2021 26.34 28.90 26.34 28.30 180,469 +1.96(+7.44%)
Mar 17, 2021 26.96 27.18 25.81 26.34 98,978 -0.65(-2.41%)
Mar 16, 2021 28.06 28.96 26.76 26.99 108,991 -0.90(-3.23%)
Mar 15, 2021 29.73 30.70 27.01 27.89 228,304 -1.11(-3.83%)
Mar 12, 2021 28.75 29.85 28.32 29.00 173,200 +0.25(+0.87%)
Mar 11, 2021 28.00 29.55 27.70 28.75 377,547 +1.61(+5.93%)
Mar 10, 2021 24.76 27.43 24.66 27.14 408,791 +2.70(+11.05%)
Mar 09, 2021 23.43 24.99 23.02 24.44 131,860 +1.15(+4.94%)
Mar 08, 2021 21.51 23.40 21.18 23.29 231,046 +2.20(+10.43%)
Mar 05, 2021 19.64 21.21 19.13 21.09 106,600 +1.89(+9.84%)
Mar 04, 2021 20.14 20.48 18.43 19.20 80,674 -0.95(-4.71%)
Mar 03, 2021 20.02 20.84 19.44 20.15 101,428 +0.25(+1.26%)
Mar 02, 2021 19.57 20.38 19.04 19.90 60,967 +0.46(+2.37%)
Mar 01, 2021 18.32 20.01 18.29 19.44 61,768 +1.60(+8.97%)
Feb 26, 2021 18.32 18.95 17.84 17.84 62,000 -0.69(-3.72%)
Feb 25, 2021 23.05 23.05 17.52 18.53 107,975 -0.63(-3.29%)
Feb 24, 2021 18.92 19.38 18.32 19.16 81,283 +0.39(+2.08%)
Feb 23, 2021 18.05 18.99 17.50 18.77 56,254 +0.52(+2.85%)
Feb 22, 2021 16.08 18.35 16.00 18.25 102,046 +1.98(+12.17%)
Feb 19, 2021 15.22 16.28 15.02 16.27 58,100 +1.22(+8.11%)
Feb 18, 2021 15.77 16.08 14.90 15.05 29,111 -0.93(-5.82%)
Feb 17, 2021 16.37 16.40 15.78 15.98 48,469 -0.32(-1.96%)
Feb 16, 2021 15.94 16.39 15.79 16.30 86,931 +0.53(+3.36%)
Feb 12, 2021 15.29 15.91 15.29 15.77 34,300 +0.17(+1.09%)
Feb 11, 2021 15.26 15.66 15.08 15.60 40,892 +0.57(+3.79%)
Feb 10, 2021 15.55 15.67 14.97 15.03 44,074 -0.42(-2.72%)
Feb 09, 2021 15.45 15.54 15.12 15.45 34,023 +0.06(+0.39%)
Feb 08, 2021 15.66 15.66 15.15 15.39 30,987 -0.16(-1.03%)
Feb 05, 2021 15.45 15.71 14.87 15.55 59,100 +0.22(+1.44%)
Feb 04, 2021 14.23 15.36 14.23 15.33 47,835 +1.10(+7.73%)
Feb 03, 2021 14.73 14.80 14.22 14.23 44,874 -0.68(-4.56%)
Feb 02, 2021 14.74 14.97 14.43 14.91 42,293 +0.20(+1.36%)
Feb 01, 2021 13.75 14.72 13.75 14.71 47,799 +1.06(+7.77%)
Jan 29, 2021 14.01 14.35 13.38 13.65 53,000 -0.46(-3.26%)
Jan 28, 2021 14.25 14.73 13.86 14.11 42,311 -0.32(-2.22%)
Jan 27, 2021 14.51 14.90 14.02 14.43 47,906 -0.82(-5.38%)
Jan 26, 2021 15.38 15.38 14.65 15.25 30,224 +0.16(+1.06%)
Jan 25, 2021 15.64 15.64 14.51 15.09 31,902 -0.57(-3.64%)
Jan 22, 2021 15.16 15.74 15.13 15.66 30,700 +0.21(+1.36%)
Jan 21, 2021 16.00 16.00 15.34 15.45 32,737 -0.66(-4.10%)
Jan 20, 2021 15.24 16.23 14.98 16.11 39,036 +1.02(+6.76%)
Jan 19, 2021 15.18 15.48 14.93 15.09 38,270 -0.02(-0.13%)
Jan 15, 2021 15.75 15.75 15.01 15.11 33,200 -0.93(-5.80%)
Jan 14, 2021 15.19 16.26 15.19 16.04 40,913 +0.82(+5.39%)
Jan 13, 2021 15.66 15.66 15.15 15.22 34,569 -0.52(-3.30%)
Jan 12, 2021 15.51 15.93 15.24 15.74 44,004 +0.15(+0.96%)
Jan 11, 2021 14.76 15.89 14.67 15.59 41,186 +0.57(+3.79%)
Jan 08, 2021 16.05 16.05 14.56 15.02 33,100 -1.08(-6.71%)
Jan 07, 2021 16.41 16.65 15.68 16.10 52,164 -0.20(-1.23%)
Jan 06, 2021 15.21 16.47 14.94 16.30 80,112 +1.26(+8.38%)
Jan 05, 2021 14.06 15.19 14.06 15.04 73,931 +0.89(+6.29%)
Jan 04, 2021 13.53 14.25 13.46 14.15 47,600 +0.82(+6.15%)
Dec 31, 2020 13.33 13.33 13.33 23,406 -0.16(-1.19%)
Dec 30, 2020 13.10 13.74 13.10 13.49 23,406 +0.34(+2.59%)
Dec 29, 2020 13.16 13.43 13.02 13.15 32,270 -0.09(-0.68%)
Dec 28, 2020 13.78 14.16 13.08 13.24 78,833 -0.51(-3.71%)
Dec 24, 2020 13.74 13.92 13.59 13.75 15,600 +0.13(+0.95%)
Dec 23, 2020 13.10 13.83 13.00 13.62 28,918 +0.47(+3.57%)
Dec 22, 2020 13.46 13.46 13.02 13.15 40,972 -0.32(-2.38%)
Dec 21, 2020 13.49 13.69 13.46 13.47 47,517 -0.48(-3.44%)
Dec 18, 2020 15.20 15.20 13.91 13.95 130,200 -1.25(-8.22%)
Dec 17, 2020 15.79 15.79 14.54 15.20 97,785 -0.76(-4.76%)
Dec 16, 2020 16.16 16.19 15.59 15.96 27,946 +0.01(+0.06%)
Dec 15, 2020 15.90 16.38 15.72 15.95 42,330 +0.36(+2.31%)
Dec 14, 2020 15.37 16.25 15.37 15.59 33,500 +0.46(+3.04%)
Dec 11, 2020 15.34 15.90 14.87 15.13 22,500 -0.49(-3.14%)
Dec 10, 2020 15.80 15.99 14.82 15.62 32,808 -0.13(-0.83%)
Dec 09, 2020 16.25 16.49 15.62 15.75 29,434 -0.37(-2.30%)
Dec 08, 2020 15.88 16.20 15.73 16.12 36,716 +0.46(+2.94%)
Dec 07, 2020 15.73 16.09 15.51 15.66 19,586 -0.29(-1.82%)
Dec 04, 2020 15.40 16.19 15.11 15.95 33,500 +0.79(+5.21%)
Dec 03, 2020 15.33 15.50 15.14 15.16 13,635 -0.14(-0.92%)
Dec 02, 2020 14.83 15.50 14.36 15.30 22,433 +0.27(+1.80%)
Dec 01, 2020 15.35 15.35 14.22 15.03 34,757 +0.19(+1.28%)
Nov 30, 2020 15.24 15.27 14.56 14.84 35,989 -0.75(-4.81%)
Nov 27, 2020 15.26 15.80 15.01 15.59 20,800 +0.33(+2.16%)
Nov 25, 2020 15.50 15.55 15.02 15.26 29,000 -0.54(-3.42%)
Nov 24, 2020 14.92 15.95 14.61 15.80 71,171 +0.88(+5.90%)
Nov 23, 2020 14.45 14.92 14.39 14.92 32,829 +0.73(+5.14%)
Nov 20, 2020 14.11 14.33 14.07 14.19 17,600 -0.15(-1.05%)
Nov 19, 2020 14.31 14.42 14.05 14.34 8,665 -0.19(-1.31%)
Nov 18, 2020 14.51 14.85 14.02 14.53 41,567 +0.36(+2.54%)
Nov 17, 2020 13.34 14.47 13.34 14.17 21,949 +0.24(+1.72%)
Nov 16, 2020 13.46 14.10 13.17 13.93 22,433 +0.65(+4.89%)
Nov 13, 2020 12.86 13.40 12.83 13.28 26,100 +0.81(+6.50%)
Nov 12, 2020 12.78 13.20 12.28 12.47 15,429 -0.47(-3.63%)
Nov 11, 2020 13.47 13.50 12.67 12.94 20,448 -0.52(-3.86%)
Nov 10, 2020 13.19 13.48 13.00 13.46 41,896 +0.47(+3.62%)
Nov 09, 2020 12.84 13.40 12.62 12.99 65,139 +0.71(+5.78%)
Nov 06, 2020 12.47 12.57 12.23 12.28 21,400 -0.19(-1.52%)
Nov 05, 2020 12.20 12.60 11.94 12.47 22,825 +0.94(+8.15%)
Nov 04, 2020 12.01 12.22 11.38 11.53 18,788 -0.87(-7.02%)
Nov 03, 2020 12.18 12.49 11.83 12.40 20,462 +0.42(+3.51%)
Nov 02, 2020 11.84 12.10 11.42 11.98 17,429 +0.57(+5.00%)
Oct 30, 2020 12.03 12.03 11.22 11.41 19,900 -0.46(-3.88%)
Oct 29, 2020 11.51 11.96 11.40 11.87 20,024 +0.40(+3.49%)
Oct 28, 2020 11.72 12.13 11.22 11.47 17,245 -0.53(-4.42%)
Oct 27, 2020 12.13 12.28 11.89 12.00 13,444 -0.26(-2.12%)
Oct 26, 2020 12.62 12.62 12.08 12.26 31,238 -0.45(-3.54%)
Oct 23, 2020 12.30 12.79 12.30 12.71 33,900 +0.62(+5.13%)
Oct 22, 2020 11.75 12.20 11.59 12.09 24,234 +0.60(+5.22%)
Oct 21, 2020 11.53 11.84 11.39 11.49 10,067 -0.13(-1.12%)
Oct 20, 2020 11.97 12.33 11.36 11.62 33,930 -0.28(-2.35%)
Oct 19, 2020 12.05 12.36 11.85 11.90 19,748 -0.08(-0.67%)
Oct 16, 2020 11.55 12.10 11.55 11.98 17,600 +0.42(+3.63%)
Oct 15, 2020 11.87 11.87 11.53 11.56 20,787 -0.41(-3.43%)
Oct 14, 2020 12.60 12.64 11.78 11.97 35,039 -0.75(-5.90%)
Oct 13, 2020 12.37 12.91 12.37 12.72 32,918 +0.14(+1.11%)
Oct 12, 2020 12.41 12.67 12.31 12.58 23,303 +0.30(+2.44%)
Oct 09, 2020 12.68 12.78 12.24 12.28 34,700 -0.26(-2.07%)
Oct 08, 2020 13.15 13.15 12.00 12.54 63,157 -0.32(-2.49%)
Oct 07, 2020 11.16 13.23 11.16 12.86 143,444 +1.97(+18.09%)
Oct 06, 2020 11.94 12.10 10.84 10.89 40,518 -0.97(-8.18%)
Oct 05, 2020 11.82 12.20 11.78 11.86 63,965 +0.03(+0.25%)
Oct 02, 2020 11.42 11.99 11.42 11.83 37,500 +0.20(+1.72%)
Oct 01, 2020 11.34 11.76 11.07 11.63 25,516 +0.27(+2.38%)
Sep 30, 2020 11.20 11.60 11.06 11.36 73,506 +0.37(+3.37%)
Sep 29, 2020 11.65 11.89 10.87 10.99 39,491 -0.80(-6.79%)
Sep 28, 2020 11.62 11.86 11.42 11.79 50,419 +0.50(+4.43%)
Sep 25, 2020 11.08 11.35 11.02 11.29 21,900 -0.02(-0.18%)
Sep 24, 2020 11.75 11.75 11.23 11.31 38,159 -0.44(-3.74%)
Sep 23, 2020 11.98 12.21 11.67 11.75 46,084 -0.18(-1.51%)
Sep 22, 2020 11.61 12.02 11.43 11.93 34,563 +0.27(+2.32%)
Sep 21, 2020 11.70 11.90 11.29 11.66 66,329 -0.34(-2.83%)
Sep 18, 2020 12.11 12.45 11.81 12.00 138,000 +0.03(+0.25%)
Sep 17, 2020 11.71 11.99 11.70 11.97 41,697 +0.17(+1.44%)
Sep 16, 2020 11.50 12.00 11.50 11.80 37,702 +0.35(+3.06%)
Sep 15, 2020 11.21 11.76 11.21 11.45 32,499 +0.24(+2.14%)
Sep 14, 2020 11.00 11.26 10.95 11.21 46,514 +0.20(+1.82%)
Sep 11, 2020 11.01 11.06 10.56 11.01 54,300 -0.03(-0.27%)
Sep 10, 2020 10.94 11.21 10.65 11.04 45,062 +0.02(+0.18%)
Sep 09, 2020 11.25 11.25 10.85 11.02 34,793 -0.35(-3.08%)
Sep 08, 2020 11.38 11.53 11.25 11.37 35,885 -0.36(-3.07%)
Sep 04, 2020 11.73 11.85 11.52 11.73 28,800 +0.09(+0.77%)
Sep 03, 2020 11.61 11.80 11.09 11.64 67,368 -0.04(-0.34%)
Sep 02, 2020 11.60 11.88 11.40 11.68 60,072 +0.06(+0.52%)
Sep 01, 2020 11.01 11.64 10.64 11.62 61,596 +0.62(+5.64%)
Aug 31, 2020 10.94 11.21 10.94 11.00 38,411 -0.03(-0.27%)
Aug 28, 2020 11.11 11.11 10.87 11.03 15,200 +0.13(+1.19%)
Aug 27, 2020 10.78 11.13 10.72 10.90 22,797 +0.10(+0.93%)
Aug 26, 2020 10.44 11.12 10.44 10.80 32,559 +0.21(+1.98%)
Aug 25, 2020 10.98 11.12 10.50 10.59 25,235 -0.39(-3.55%)
Aug 24, 2020 11.05 11.15 10.92 10.98 36,728 +0.18(+1.67%)
Aug 21, 2020 11.36 11.36 10.62 10.80 62,600 -0.57(-5.01%)
Aug 20, 2020 11.44 11.69 11.28 11.37 30,174 -0.18(-1.56%)
Aug 19, 2020 11.83 11.85 11.24 11.55 36,896 -0.15(-1.28%)
Aug 18, 2020 12.15 12.15 11.47 11.70 17,514 -0.36(-2.99%)
Aug 17, 2020 12.25 12.30 12.04 12.06 20,873 -0.20(-1.63%)
Aug 14, 2020 11.99 12.29 11.74 12.26 25,900 +0.18(+1.49%)
Aug 13, 2020 12.24 12.25 11.99 12.08 18,115 -0.30(-2.42%)
Aug 12, 2020 12.00 12.64 11.95 12.38 38,420 +0.44(+3.69%)
Aug 11, 2020 11.78 12.00 11.60 11.94 61,656 +0.43(+3.74%)
Aug 10, 2020 11.25 11.67 11.15 11.51 79,428 +0.25(+2.22%)
Aug 07, 2020 11.20 11.29 10.85 11.26 26,400 +0.07(+0.63%)
Aug 06, 2020 10.41 11.24 10.41 11.19 25,872 -0.01(-0.09%)
Aug 05, 2020 11.02 11.40 10.74 11.20 30,734 +0.39(+3.61%)
Aug 04, 2020 10.79 11.19 10.61 10.81 44,025 -0.02(-0.18%)
Aug 03, 2020 10.79 11.12 10.49 10.83 73,732 +0.25(+2.36%)
Jul 31, 2020 10.48 10.73 10.03 10.58 48,000 +0.16(+1.54%)
Jul 30, 2020 10.46 10.49 10.18 10.42 36,186 -0.21(-1.98%)
Jul 29, 2020 10.37 10.99 10.34 10.63 33,824 +0.35(+3.40%)
Jul 28, 2020 10.38 10.56 10.20 10.28 27,093 -0.26(-2.47%)
Jul 27, 2020 10.27 10.57 10.11 10.54 27,510 +0.19(+1.84%)
Jul 24, 2020 10.29 10.43 10.10 10.35 30,600 +0.00(+0.00%)
Jul 23, 2020 10.11 10.69 10.11 10.35 37,273 +0.33(+3.29%)
Jul 22, 2020 10.18 10.21 9.820 10.02 28,348 -0.16(-1.57%)
Jul 21, 2020 9.900 10.37 9.900 10.18 47,259 +0.31(+3.14%)
Jul 20, 2020 10.19 10.19 9.710 9.870 43,136 -0.42(-4.08%)
Jul 17, 2020 10.12 10.59 10.12 10.29 50,000 +0.10(+0.98%)
Jul 16, 2020 10.65 10.78 10.06 10.19 35,506 -0.47(-4.41%)
Jul 15, 2020 10.83 10.97 10.58 10.66 60,151 +0.17(+1.62%)
Jul 14, 2020 10.61 10.77 10.40 10.49 35,527 -0.12(-1.13%)
Jul 13, 2020 10.55 10.95 10.41 10.61 52,042 +0.28(+2.71%)
Jul 10, 2020 9.820 10.50 9.820 10.33 41,700 +0.61(+6.22%)
Jul 09, 2020 10.28 10.34 9.680 9.725 81,580 -0.55(-5.40%)
Jul 08, 2020 10.32 10.52 10.02 10.28 36,777 -0.14(-1.34%)
Jul 07, 2020 10.67 11.06 10.38 10.42 59,544 -0.39(-3.61%)
Jul 06, 2020 11.49 11.60 10.78 10.81 61,607 -0.60(-5.26%)
Jul 02, 2020 11.57 11.63 11.23 11.41 59,200 +0.14(+1.24%)
Jul 01, 2020 11.66 11.93 11.02 11.27 103,897 -0.48(-4.09%)
Jun 30, 2020 11.42 11.96 11.27 11.75 95,675 +0.22(+1.91%)
Jun 29, 2020 10.93 11.56 10.53 11.53 69,642 +0.74(+6.86%)
Jun 26, 2020 10.66 10.79 10.21 10.79 149,200 -0.07(-0.64%)
Jun 25, 2020 9.870 10.89 9.690 10.86 87,144 +0.94(+9.48%)
Jun 24, 2020 9.530 10.10 9.435 9.920 68,431 +0.16(+1.64%)
Jun 23, 2020 10.06 10.26 9.760 9.760 57,158 -0.23(-2.30%)
Jun 22, 2020 9.930 10.35 9.830 9.990 53,485 +0.18(+1.83%)
Jun 19, 2020 10.87 10.87 9.780 9.810 121,100 -0.98(-9.08%)
Jun 18, 2020 10.38 11.07 10.38 10.79 42,785 -0.19(-1.73%)
Jun 17, 2020 11.43 11.43 10.97 10.98 31,732 -0.53(-4.60%)
Jun 16, 2020 12.07 12.13 11.51 11.51 105,263 +0.05(+0.44%)
Jun 15, 2020 10.48 11.83 10.48 11.46 81,048 +0.17(+1.51%)
Jun 12, 2020 10.76 11.57 10.65 11.29 57,000 +1.00(+9.72%)
Jun 11, 2020 11.29 11.47 10.25 10.29 74,661 -1.83(-15.10%)
Jun 10, 2020 13.49 13.49 12.04 12.12 52,202 -1.26(-9.42%)
Jun 09, 2020 12.83 13.95 12.77 13.38 81,593 +0.30(+2.29%)
Jun 08, 2020 12.38 13.10 12.27 13.08 120,053 +0.76(+6.17%)
Jun 05, 2020 12.07 12.38 11.60 12.32 72,500 +0.66(+5.66%)
Jun 04, 2020 11.24 11.69 11.10 11.66 45,633 +0.20(+1.75%)
Jun 03, 2020 11.28 11.69 11.14 11.46 98,434 +0.42(+3.80%)
Jun 02, 2020 11.05 11.36 10.97 11.04 49,273 +0.14(+1.28%)
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.