Olympic Steel Inc (NQ: ZEUS )

21.64 USD +0.84 (+4.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 21.18 22.18 20.61 21.64 236,337 +0.84(+4.04%)
Dec 03, 2021 21.25 21.39 20.52 20.80 76,730 -0.51(-2.39%)
Dec 02, 2021 20.87 21.62 20.79 21.31 57,790 +0.46(+2.21%)
Dec 01, 2021 21.01 21.78 20.70 20.85 135,815 +0.50(+2.46%)
Nov 30, 2021 21.14 22.02 20.20 20.35 87,208 -0.97(-4.55%)
Nov 29, 2021 22.93 22.93 21.17 21.32 79,310 -1.02(-4.57%)
Nov 26, 2021 22.30 22.40 21.21 22.34 46,541 -0.93(-4.00%)
Nov 24, 2021 23.58 23.76 23.04 23.27 45,193 -0.46(-1.93%)
Nov 23, 2021 23.88 24.54 23.40 23.73 57,283 +0.19(+0.80%)
Nov 22, 2021 23.11 24.34 23.11 23.54 63,984 +0.59(+2.57%)
Nov 19, 2021 23.00 23.39 22.72 22.95 204,370 -0.51(-2.17%)
Nov 18, 2021 23.92 23.56 23.25 23.46 61,222 -0.23(-0.97%)
Nov 17, 2021 24.36 24.74 23.61 23.69 43,049 -0.68(-2.79%)
Nov 16, 2021 24.67 24.68 24.03 24.37 55,733 -0.24(-0.98%)
Nov 15, 2021 25.30 25.47 24.08 24.61 133,575 -0.67(-2.65%)
Nov 12, 2021 26.27 26.40 25.16 25.28 62,378 -1.02(-3.88%)
Nov 11, 2021 26.11 26.75 25.89 26.30 55,810 +0.48(+1.86%)
Nov 10, 2021 26.77 25.82 46,697 -0.91(-3.40%)
Nov 09, 2021 27.45 27.82 26.15 26.73 78,858 -0.67(-2.45%)
Nov 08, 2021 27.13 27.98 26.56 27.40 160,652 +0.71(+2.66%)
Nov 05, 2021 28.99 28.99 25.57 26.69 174,982 -0.85(-3.09%)
Nov 04, 2021 27.60 28.32 26.54 27.54 127,879 +0.08(+0.29%)
Nov 03, 2021 25.80 27.46 25.69 27.46 72,543 +1.73(+6.72%)
Nov 02, 2021 27.05 27.83 25.54 25.73 73,321 -1.29(-4.77%)
Nov 01, 2021 27.33 27.95 26.97 27.02 70,977 +0.05(+0.19%)
Oct 29, 2021 25.66 27.02 25.66 26.97 87,187 +1.40(+5.48%)
Oct 28, 2021 25.90 26.23 25.48 25.57 51,078 -0.05(-0.20%)
Oct 27, 2021 26.49 26.67 25.35 25.62 33,548 -1.15(-4.30%)
Oct 26, 2021 27.44 26.77 41,422 -0.50(-1.83%)
Oct 25, 2021 25.63 27.50 25.63 27.27 89,664 +1.65(+6.44%)
Oct 22, 2021 25.13 25.81 25.13 25.62 30,553 +0.56(+2.23%)
Oct 21, 2021 25.09 25.65 24.63 25.06 58,388 -0.40(-1.57%)
Oct 20, 2021 24.66 25.72 24.50 25.46 43,429 +0.66(+2.66%)
Oct 19, 2021 25.42 25.42 24.48 24.80 50,492 -0.46(-1.82%)
Oct 18, 2021 25.14 25.33 24.68 25.26 47,085 -0.15(-0.59%)
Oct 15, 2021 25.87 25.87 25.37 25.41 64,591 +0.13(+0.51%)
Oct 14, 2021 26.03 26.33 25.16 25.28 43,644 -0.29(-1.13%)
Oct 13, 2021 25.71 25.75 24.88 25.57 37,403 -0.20(-0.78%)
Oct 12, 2021 25.60 25.95 25.03 25.77 47,454 +0.09(+0.35%)
Oct 11, 2021 24.98 26.50 24.98 25.68 56,113 +0.85(+3.42%)
Oct 08, 2021 25.21 25.47 24.78 24.83 26,427 -0.43(-1.70%)
Oct 07, 2021 24.35 25.45 24.26 25.26 48,583 +1.10(+4.55%)
Oct 06, 2021 24.62 24.96 23.89 24.16 46,882 -1.06(-4.20%)
Oct 05, 2021 25.36 25.58 24.82 25.22 131,151 +0.01(+0.04%)
Oct 04, 2021 25.20 25.62 24.82 25.21 66,993 +0.14(+0.56%)
Oct 01, 2021 24.51 25.51 24.15 25.07 93,127 +0.71(+2.91%)
Sep 30, 2021 24.54 25.09 24.30 24.36 61,128 -0.04(-0.16%)
Sep 29, 2021 24.82 25.03 23.88 24.40 53,242 -0.12(-0.49%)
Sep 28, 2021 24.95 25.13 24.34 24.52 99,574 -0.51(-2.04%)
Sep 27, 2021 23.91 25.40 23.91 25.03 48,508 +1.20(+5.04%)
Sep 24, 2021 23.20 24.00 23.05 23.83 66,463 +0.43(+1.84%)
Sep 23, 2021 23.47 23.89 23.30 23.40 50,575 +0.25(+1.08%)
Sep 22, 2021 23.27 23.75 23.09 23.15 76,800 +0.32(+1.40%)
Sep 21, 2021 23.00 23.26 22.15 22.83 82,396 +0.19(+0.84%)
Sep 20, 2021 23.50 23.66 22.22 22.64 131,489 -1.84(-7.52%)
Sep 17, 2021 24.78 24.78 24.03 24.48 149,894 -0.30(-1.21%)
Sep 16, 2021 25.23 25.40 24.72 24.78 77,174 -0.67(-2.63%)
Sep 15, 2021 24.61 25.67 24.61 25.45 91,138 +0.80(+3.25%)
Sep 14, 2021 25.40 25.40 24.55 24.65 59,604 -0.67(-2.65%)
Sep 13, 2021 24.99 25.47 24.58 25.32 71,506 +0.75(+3.05%)
Sep 10, 2021 25.14 25.60 24.51 24.57 52,662 -0.26(-1.05%)
Sep 09, 2021 24.97 25.25 24.80 24.83 52,578 -0.34(-1.35%)
Sep 08, 2021 26.08 26.50 24.87 25.17 42,536 -0.86(-3.30%)
Sep 07, 2021 26.38 26.86 25.71 26.03 98,447 -0.51(-1.92%)
Sep 03, 2021 26.99 27.11 26.30 26.54 41,904 -0.49(-1.81%)
Sep 02, 2021 27.20 27.86 26.84 27.03 72,286 +0.15(+0.56%)
Sep 01, 2021 27.24 27.24 25.99 26.88 81,246 -0.38(-1.39%)
Aug 31, 2021 27.33 27.37 26.48 27.26 52,540 -0.26(-0.94%)
Aug 30, 2021 28.00 28.00 27.10 27.52 46,845 -0.53(-1.89%)
Aug 27, 2021 27.45 28.58 27.45 28.05 48,854 +0.96(+3.54%)
Aug 26, 2021 27.51 27.77 27.04 27.09 48,635 -0.50(-1.81%)
Aug 25, 2021 28.37 28.50 27.53 27.59 70,030 -0.74(-2.61%)
Aug 24, 2021 27.32 28.38 27.32 28.33 70,569 +0.85(+3.09%)
Aug 23, 2021 27.36 27.99 27.36 27.48 52,251 +0.66(+2.46%)
Aug 20, 2021 26.21 27.24 26.21 26.82 117,337 +0.38(+1.44%)
Aug 19, 2021 27.03 27.30 25.95 26.44 94,648 -1.25(-4.51%)
Aug 18, 2021 28.48 29.00 27.69 27.69 65,245 -0.66(-2.33%)
Aug 17, 2021 29.41 30.06 27.69 28.35 120,032 -1.52(-5.09%)
Aug 16, 2021 29.79 30.36 28.55 29.87 73,720 -0.24(-0.80%)
Aug 13, 2021 30.67 31.31 29.95 30.11 57,581 -0.75(-2.43%)
Aug 12, 2021 31.17 31.17 30.20 30.86 111,866 -0.57(-1.81%)
Aug 11, 2021 31.00 31.50 30.11 31.43 158,607 +0.63(+2.05%)
Aug 10, 2021 29.40 30.88 29.17 30.80 102,778 +1.73(+5.95%)
Aug 09, 2021 30.13 30.53 29.00 29.07 135,144 -1.94(-6.26%)
Aug 06, 2021 31.33 31.55 28.55 31.01 157,885 +0.28(+0.91%)
Aug 05, 2021 28.82 31.12 28.82 30.73 172,443 +2.54(+9.01%)
Aug 04, 2021 29.27 29.53 27.95 28.19 97,195 -1.18(-4.02%)
Aug 03, 2021 29.12 30.01 28.29 29.37 112,757 +0.11(+0.38%)
Aug 02, 2021 30.57 30.97 29.10 29.26 84,416 -0.86(-2.86%)
Jul 30, 2021 30.73 31.47 29.91 30.12 74,863 -0.88(-2.84%)
Jul 29, 2021 30.12 31.20 30.00 31.00 70,684 +1.42(+4.80%)
Jul 28, 2021 29.58 29.89 28.50 29.58 61,826 +0.32(+1.09%)
Jul 27, 2021 29.39 29.80 28.46 29.26 37,543 -0.55(-1.85%)
Jul 26, 2021 29.04 30.00 29.04 29.81 57,460 +0.90(+3.11%)
Jul 23, 2021 29.14 29.82 28.28 28.91 70,291 -0.08(-0.28%)
Jul 22, 2021 29.05 29.17 28.04 28.99 42,577 -0.43(-1.46%)
Jul 21, 2021 29.16 30.45 29.16 29.42 70,941 +0.76(+2.65%)
Jul 20, 2021 27.28 29.31 26.79 28.66 132,743 +1.58(+5.83%)
Jul 19, 2021 27.40 28.04 26.78 27.08 107,456 -1.46(-5.12%)
Jul 16, 2021 30.30 30.64 28.23 28.54 94,759 -1.42(-4.74%)
Jul 15, 2021 28.50 30.80 28.34 29.96 87,137 +1.40(+4.90%)
Jul 14, 2021 29.61 30.29 28.18 28.56 83,529 -0.76(-2.59%)
Jul 13, 2021 29.93 29.93 28.90 29.32 103,185 -0.64(-2.14%)
Jul 12, 2021 28.98 30.00 28.89 29.96 85,297 +0.46(+1.56%)
Jul 09, 2021 28.76 30.07 28.55 29.50 85,533 +1.38(+4.91%)
Jul 08, 2021 27.88 28.43 26.56 28.12 125,530 -0.79(-2.73%)
Jul 07, 2021 28.41 29.40 28.33 28.91 131,527 +0.49(+1.72%)
Jul 06, 2021 29.40 29.51 27.94 28.42 108,442 -1.30(-4.37%)
Jul 02, 2021 30.66 30.86 29.32 29.72 109,180 -0.84(-2.75%)
Jul 01, 2021 29.54 31.06 28.82 30.56 222,657 +1.17(+3.98%)
Jun 30, 2021 28.78 29.88 28.46 29.39 117,020 +0.65(+2.26%)
Jun 29, 2021 28.74 29.48 28.51 28.74 114,542 +0.17(+0.60%)
Jun 28, 2021 29.96 30.03 27.82 28.57 210,107 -1.30(-4.35%)
Jun 25, 2021 31.07 31.55 29.77 29.87 247,309 -1.03(-3.33%)
Jun 24, 2021 30.18 31.03 29.32 30.90 137,744 +0.90(+3.00%)
Jun 23, 2021 30.20 30.59 29.77 30.00 95,075 +0.10(+0.33%)
Jun 22, 2021 30.48 30.48 29.63 29.90 96,208 -0.55(-1.81%)
Jun 21, 2021 30.58 31.37 29.61 30.45 183,227 -0.13(-0.43%)
Jun 18, 2021 29.91 30.88 29.49 30.58 343,247 +0.39(+1.29%)
Jun 17, 2021 32.01 32.25 29.02 30.19 202,837 -2.18(-6.73%)
Jun 16, 2021 32.91 33.02 31.17 32.37 116,073 -0.69(-2.09%)
Jun 15, 2021 32.64 33.28 31.61 33.06 112,777 +0.19(+0.58%)
Jun 14, 2021 34.83 35.32 32.58 32.87 174,296 -2.25(-6.41%)
Jun 11, 2021 35.35 35.99 34.29 35.12 118,146 +0.45(+1.30%)
Jun 10, 2021 36.28 36.60 34.60 34.67 140,200 -1.32(-3.67%)
Jun 09, 2021 36.21 36.42 35.50 35.99 135,756 -0.17(-0.47%)
Jun 08, 2021 34.38 36.59 33.59 36.16 184,836 +1.94(+5.67%)
Jun 07, 2021 34.77 35.48 33.65 34.22 141,472 -0.30(-0.87%)
Jun 04, 2021 34.66 34.77 33.59 34.52 104,263 -0.17(-0.49%)
Jun 03, 2021 34.41 34.94 32.25 34.69 279,184 -0.37(-1.06%)
Jun 02, 2021 40.00 40.00 34.12 35.06 564,628 -4.39(-11.13%)
Jun 01, 2021 37.00 39.75 36.98 39.45 391,073 +3.70(+10.35%)
May 28, 2021 38.00 38.74 34.97 35.75 332,216 -0.84(-2.30%)
May 27, 2021 34.08 37.84 34.08 36.59 378,112 +2.97(+8.83%)
May 26, 2021 32.30 33.66 31.89 33.62 118,896 +1.31(+4.05%)
May 25, 2021 34.01 35.00 31.86 32.31 223,497 -1.45(-4.30%)
May 24, 2021 31.78 34.10 31.53 33.76 180,016 +2.23(+7.07%)
May 21, 2021 31.49 32.62 31.10 31.53 74,638 +0.44(+1.42%)
May 20, 2021 31.66 31.69 30.39 31.09 60,405 -0.61(-1.92%)
May 19, 2021 32.18 32.18 30.03 31.70 81,803 -0.48(-1.49%)
May 18, 2021 33.08 33.80 31.61 32.18 74,366 -0.74(-2.25%)
May 17, 2021 31.14 33.19 31.14 32.92 124,392 +1.69(+5.41%)
May 14, 2021 33.27 33.35 31.00 31.23 140,082 -1.91(-5.76%)
May 13, 2021 32.52 34.50 31.88 33.14 94,948 +0.64(+1.97%)
May 12, 2021 34.86 35.52 31.93 32.50 164,411 -2.43(-6.96%)
May 11, 2021 33.13 35.70 32.96 34.93 126,805 -0.07(-0.20%)
May 10, 2021 33.17 35.86 33.00 35.00 250,488 +2.02(+6.12%)
May 07, 2021 34.46 35.00 31.61 32.98 140,254 +0.47(+1.45%)
May 06, 2021 34.27 34.77 29.46 32.51 278,907 -1.89(-5.49%)
May 05, 2021 33.51 36.78 33.30 34.40 311,745 +1.18(+3.55%)
May 04, 2021 34.25 34.59 32.00 33.22 233,212 -1.04(-3.04%)
May 03, 2021 29.55 34.61 29.51 34.26 526,349 +5.21(+17.93%)
Apr 30, 2021 28.89 29.79 28.88 29.05 67,300 -0.17(-0.58%)
Apr 29, 2021 29.97 29.97 28.78 29.22 42,635 -0.21(-0.71%)
Apr 28, 2021 30.15 30.15 29.20 29.43 52,392 -0.61(-2.03%)
Apr 27, 2021 29.40 30.51 29.40 30.04 74,208 +0.66(+2.25%)
Apr 26, 2021 28.50 30.67 28.43 29.38 107,605 +0.95(+3.34%)
Apr 23, 2021 27.05 28.88 26.64 28.43 88,500 +1.36(+5.02%)
Apr 22, 2021 28.29 28.39 26.91 27.07 119,703 -1.34(-4.72%)
Apr 21, 2021 27.35 28.68 27.17 28.41 64,600 +1.09(+3.99%)
Apr 20, 2021 28.08 28.44 26.75 27.32 78,621 -0.94(-3.33%)
Apr 19, 2021 28.00 29.19 27.50 28.26 82,911 -0.26(-0.91%)
Apr 16, 2021 29.20 29.42 27.58 28.52 71,900 -0.22(-0.77%)
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%)
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.