Olympic Steel Inc (NQ: ZEUS )

71.22 +1.04 (+1.48%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 33.11 33.57 32.98 33.17 94,313 -0.20(-0.59%)
Dec 29, 2022 33.02 33.92 33.02 33.37 60,076 +0.65(+1.99%)
Dec 28, 2022 33.30 33.39 32.58 32.72 85,153 -0.43(-1.31%)
Dec 27, 2022 33.09 33.92 32.87 33.15 73,529 +0.22(+0.66%)
Dec 23, 2022 32.09 33.29 31.83 32.93 69,051 +1.11(+3.48%)
Dec 22, 2022 32.61 32.61 31.24 31.83 116,215 -0.79(-2.42%)
Dec 21, 2022 32.62 33.56 32.38 32.62 52,465 +0.34(+1.04%)
Dec 20, 2022 32.25 32.83 30.48 32.28 54,795 +0.10(+0.31%)
Dec 19, 2022 32.03 33.90 32.03 32.18 97,705 +0.30(+0.93%)
Dec 16, 2022 30.62 32.01 29.69 31.89 503,811 +0.90(+2.90%)
Dec 15, 2022 32.22 32.45 30.68 30.99 132,999 -1.90(-5.77%)
Dec 14, 2022 32.86 33.52 31.73 32.88 115,046 +0.02(+0.06%)
Dec 13, 2022 34.07 34.07 32.42 32.86 127,432 +0.30(+0.91%)
Dec 12, 2022 32.44 32.91 31.61 32.57 101,689 +0.03(+0.09%)
Dec 09, 2022 33.79 33.87 32.44 32.54 37,636 -1.26(-3.74%)
Dec 08, 2022 35.22 35.48 33.43 33.80 39,536 -0.97(-2.78%)
Dec 07, 2022 36.69 36.92 34.62 34.77 49,091 -2.01(-5.45%)
Dec 06, 2022 37.21 37.63 35.86 36.78 125,550 -0.51(-1.38%)
Dec 05, 2022 34.82 38.42 33.99 37.29 170,214 +2.56(+7.37%)
Dec 02, 2022 34.27 35.31 33.81 34.73 84,221 +0.66(+1.94%)
Dec 01, 2022 34.52 35.02 33.40 34.07 70,134 -0.59(-1.71%)
Nov 30, 2022 34.71 35.11 33.61 34.66 85,250 +0.31(+0.89%)
Nov 29, 2022 35.29 35.86 34.30 34.36 62,904 -0.71(-2.02%)
Nov 28, 2022 36.15 36.39 34.49 35.07 95,501 -0.83(-2.31%)
Nov 25, 2022 37.54 38.32 35.84 35.89 58,840 -1.36(-3.65%)
Nov 23, 2022 35.50 37.85 35.32 37.25 109,699 +2.28(+6.51%)
Nov 22, 2022 34.25 35.60 34.25 34.98 73,932 +1.46(+4.35%)
Nov 21, 2022 31.65 33.88 31.37 33.52 117,865 +2.14(+6.81%)
Nov 18, 2022 31.06 31.65 30.09 31.38 36,957 +0.85(+2.77%)
Nov 17, 2022 29.55 30.79 29.17 30.53 19,071 +0.29(+0.94%)
Nov 16, 2022 29.87 30.46 29.42 30.25 17,728 +0.19(+0.62%)
Nov 15, 2022 30.09 30.83 28.59 30.06 39,422 +0.31(+1.03%)
Nov 14, 2022 29.42 31.01 28.18 29.76 67,498 +0.05(+0.17%)
Nov 11, 2022 30.43 32.36 29.52 29.71 72,884 -0.32(-1.05%)
Nov 10, 2022 28.72 30.15 28.41 30.02 49,543 +2.37(+8.59%)
Nov 09, 2022 28.77 28.89 27.64 27.65 29,952 -1.21(-4.20%)
Nov 08, 2022 28.43 29.27 27.91 28.86 32,284 +0.76(+2.70%)
Nov 07, 2022 28.64 29.11 27.84 28.10 30,795 -0.54(-1.89%)
Nov 04, 2022 25.77 29.21 25.77 28.64 43,142 +1.83(+6.84%)
Nov 03, 2022 26.55 27.32 26.00 26.81 54,139 +0.25(+0.93%)
Nov 02, 2022 27.64 26.36 26.56 47,607 -1.25(-4.50%)
Nov 01, 2022 27.25 27.93 26.56 27.81 29,050 +1.00(+3.75%)
Oct 31, 2022 26.48 27.22 26.22 26.81 28,716 +0.17(+0.63%)
Oct 28, 2022 26.48 26.79 25.71 26.64 41,398 +0.11(+0.41%)
Oct 27, 2022 26.60 26.86 26.08 26.53 20,100 +0.12(+0.45%)
Oct 26, 2022 26.15 27.02 25.85 26.42 33,339 +0.51(+1.98%)
Oct 25, 2022 25.53 25.98 25.49 25.90 21,831 +0.26(+1.00%)
Oct 24, 2022 25.75 25.92 25.09 25.65 19,069 -0.04(-0.15%)
Oct 21, 2022 24.34 25.83 24.34 25.69 25,155 +1.34(+5.50%)
Oct 20, 2022 23.43 24.58 23.15 24.35 45,111 +0.79(+3.35%)
Oct 19, 2022 23.83 24.41 23.06 23.56 26,176 -0.60(-2.49%)
Oct 18, 2022 24.07 24.49 23.54 24.16 21,232 +0.52(+2.21%)
Oct 17, 2022 23.33 23.86 23.11 23.64 28,663 +0.78(+3.40%)
Oct 14, 2022 23.98 24.04 22.68 22.86 27,563 -1.09(-4.57%)
Oct 13, 2022 22.77 24.16 22.29 23.95 36,255 +0.55(+2.36%)
Oct 12, 2022 23.48 23.76 23.10 23.40 28,124 -0.16(-0.67%)
Oct 11, 2022 23.41 23.97 23.14 23.56 39,477 +0.15(+0.63%)
Oct 10, 2022 22.35 23.57 22.35 23.41 46,803 +0.60(+2.63%)
Oct 07, 2022 23.07 23.28 22.62 22.81 43,451 -0.43(-1.87%)
Oct 06, 2022 23.83 24.08 23.21 23.24 26,530 -0.94(-3.87%)
Oct 05, 2022 24.02 24.42 23.91 24.18 22,431 -0.33(-1.33%)
Oct 04, 2022 24.48 25.00 24.13 24.50 40,760 +0.60(+2.51%)
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.