Olympic Steel Inc (NQ: ZEUS )

38.54 -0.23 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.80 37.51 33.87 34.62 343,090 -0.79(-2.24%)
May 27, 2021 32.98 36.62 32.98 35.41 390,702 +2.87(+8.83%)
May 26, 2021 31.26 32.58 30.86 32.54 122,854 +1.27(+4.05%)
May 25, 2021 32.91 33.87 30.83 31.27 230,938 -1.40(-4.30%)
May 24, 2021 30.76 33.00 30.51 32.67 186,010 +2.16(+7.07%)
May 21, 2021 30.48 31.57 30.10 30.51 77,123 +0.43(+1.42%)
May 20, 2021 30.64 30.67 29.41 30.09 62,416 -0.59(-1.92%)
May 19, 2021 31.14 31.14 29.06 30.68 84,526 -0.46(-1.49%)
May 18, 2021 32.01 32.71 30.59 31.14 76,842 -0.72(-2.25%)
May 17, 2021 30.14 32.12 30.14 31.86 128,533 +1.64(+5.41%)
May 14, 2021 32.20 32.28 30.00 30.22 144,746 -1.85(-5.76%)
May 13, 2021 31.47 33.39 30.85 32.07 98,109 +0.62(+1.97%)
May 12, 2021 33.74 34.38 30.90 31.45 169,885 -2.35(-6.96%)
May 11, 2021 32.06 34.55 31.90 33.80 131,027 -0.07(-0.20%)
May 10, 2021 32.10 34.70 31.94 33.87 258,828 +1.95(+6.13%)
May 07, 2021 33.35 33.87 30.59 31.92 144,924 +0.45(+1.45%)
May 06, 2021 33.17 33.65 28.51 31.46 288,193 -1.83(-5.49%)
May 05, 2021 32.43 35.59 32.23 33.29 322,125 +1.14(+3.55%)
May 04, 2021 33.15 33.48 30.97 32.15 240,977 -1.01(-3.04%)
May 03, 2021 28.60 33.49 28.56 33.16 543,874 +5.04(+17.93%)
Apr 30, 2021 27.96 28.83 27.95 28.11 69,540 -0.16(-0.58%)
Apr 29, 2021 29.00 29.00 27.85 28.28 44,054 -0.20(-0.71%)
Apr 28, 2021 29.18 29.18 28.26 28.48 54,136 -0.59(-2.03%)
Apr 27, 2021 28.45 29.53 28.45 29.07 76,678 +0.64(+2.25%)
Apr 26, 2021 27.58 29.68 27.51 28.43 111,187 +0.92(+3.34%)
Apr 23, 2021 26.18 27.95 25.78 27.51 91,446 +1.32(+5.02%)
Apr 22, 2021 27.38 27.48 26.04 26.20 123,688 -1.30(-4.72%)
Apr 21, 2021 26.47 27.76 26.29 27.49 66,750 +1.05(+3.99%)
Apr 20, 2021 27.18 27.52 25.89 26.44 81,238 -0.91(-3.33%)
Apr 19, 2021 27.10 28.25 26.62 27.35 85,671 -0.25(-0.91%)
Apr 16, 2021 28.26 28.47 26.69 27.60 74,294 -0.21(-0.77%)
Apr 15, 2021 28.52 28.69 27.18 27.81 92,391 -0.45(-1.58%)
Apr 14, 2021 27.07 28.98 27.07 28.26 101,143 +1.20(+4.44%)
Apr 13, 2021 27.22 27.54 26.61 27.06 94,474 -0.48(-1.76%)
Apr 12, 2021 27.59 28.43 27.12 27.54 93,944 -0.04(-0.14%)
Apr 09, 2021 27.02 27.84 26.97 27.58 101,056 +0.83(+3.11%)
Apr 08, 2021 27.39 28.55 26.37 26.75 153,860 -0.62(-2.26%)
Apr 07, 2021 28.47 29.14 27.25 27.37 137,165 -1.02(-3.58%)
Apr 06, 2021 28.62 29.90 27.97 28.38 131,232 -0.17(-0.61%)
Apr 05, 2021 30.00 30.96 28.39 28.56 180,575 -0.99(-3.34%)
Apr 01, 2021 28.65 29.55 27.73 29.55 164,500 +1.05(+3.67%)
Mar 31, 2021 30.64 31.55 27.93 28.50 311,077 -1.08(-3.66%)
Mar 30, 2021 27.15 30.23 27.15 29.58 235,706 +2.16(+7.87%)
Mar 29, 2021 27.62 30.60 27.41 27.43 306,886 -0.57(-2.04%)
Mar 26, 2021 25.51 28.60 25.51 28.00 258,944 +3.29(+13.32%)
Mar 25, 2021 23.62 25.15 22.94 24.71 117,684 +0.99(+4.16%)
Mar 24, 2021 23.38 25.49 23.38 23.72 131,528 +0.43(+1.83%)
Mar 23, 2021 25.19 25.84 22.77 23.29 176,788 -1.79(-7.14%)
Mar 22, 2021 26.20 27.09 24.77 25.08 103,856 -0.75(-2.88%)
Mar 19, 2021 27.54 27.97 25.83 25.83 241,481 -1.56(-5.69%)
Mar 18, 2021 25.49 27.97 25.49 27.39 186,478 +1.90(+7.44%)
Mar 17, 2021 26.09 26.30 24.98 25.49 102,273 -0.63(-2.41%)
Mar 16, 2021 27.16 28.03 25.90 26.12 112,620 -0.87(-3.23%)
Mar 15, 2021 28.77 29.71 26.14 26.99 235,905 -1.07(-3.83%)
Mar 12, 2021 27.82 28.89 27.40 28.07 178,967 +0.24(+0.87%)
Mar 11, 2021 27.10 28.60 26.81 27.82 390,118 +1.56(+5.93%)
Mar 10, 2021 23.96 26.54 23.87 26.27 422,402 +2.61(+11.05%)
Mar 09, 2021 22.68 24.18 22.28 23.65 136,250 +1.11(+4.94%)
Mar 08, 2021 20.82 22.65 20.50 22.54 238,739 +2.13(+10.43%)
Mar 05, 2021 19.01 20.53 18.51 20.41 110,149 +1.83(+9.84%)
Mar 04, 2021 19.49 19.82 17.84 18.58 83,360 -0.92(-4.71%)
Mar 03, 2021 19.37 20.17 18.81 19.50 104,805 +0.24(+1.26%)
Mar 02, 2021 18.94 19.72 18.42 19.26 62,997 +0.45(+2.37%)
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.