Olympic Steel Inc (NQ: ZEUS )

39.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 67.27 67.29 65.89 66.11 198,950 -1.16(-1.72%)
Dec 28, 2023 67.70 68.14 66.88 67.27 81,062 -0.40(-0.59%)
Dec 27, 2023 67.58 68.30 67.20 67.67 63,175 +0.13(+0.19%)
Dec 26, 2023 66.25 67.80 66.18 67.54 65,201 +1.03(+1.55%)
Dec 22, 2023 66.00 67.72 66.00 66.51 106,528 +0.78(+1.19%)
Dec 21, 2023 64.65 65.88 64.43 65.73 60,438 +1.95(+3.06%)
Dec 20, 2023 64.43 66.02 63.67 63.77 132,857 -0.67(-1.05%)
Dec 19, 2023 61.21 64.79 61.21 64.45 127,634 +3.67(+6.03%)
Dec 18, 2023 60.07 62.76 60.07 60.78 121,680 +2.01(+3.42%)
Dec 15, 2023 57.96 59.35 57.91 58.77 775,958 +0.97(+1.68%)
Dec 14, 2023 57.58 58.45 56.21 57.80 131,213 +1.41(+2.50%)
Dec 13, 2023 55.16 56.57 54.13 56.39 132,382 +1.41(+2.56%)
Dec 12, 2023 56.62 56.62 54.29 54.98 109,026 -1.59(-2.80%)
Dec 11, 2023 55.04 56.59 53.78 56.57 101,631 +0.95(+1.71%)
Dec 08, 2023 55.80 56.24 55.09 55.62 62,267 +0.05(+0.09%)
Dec 07, 2023 54.83 55.71 54.19 55.57 102,695 +0.65(+1.19%)
Dec 06, 2023 56.34 57.33 54.65 54.91 101,327 -1.34(-2.38%)
Dec 05, 2023 57.97 58.09 56.10 56.25 93,027 -2.17(-3.72%)
Dec 04, 2023 56.55 58.61 56.55 58.42 66,745 +1.58(+2.77%)
Dec 01, 2023 56.03 58.31 55.70 56.85 79,691 +0.81(+1.45%)
Nov 30, 2023 55.25 56.39 54.35 56.03 69,959 +1.06(+1.92%)
Nov 29, 2023 54.97 55.66 54.64 54.98 63,248 +0.54(+1.00%)
Nov 28, 2023 54.02 54.93 53.80 54.43 47,330 +0.34(+0.62%)
Nov 27, 2023 53.93 54.56 53.52 54.10 40,272 -0.13(-0.24%)
Nov 24, 2023 54.08 54.34 53.26 54.23 51,761 +0.55(+1.03%)
Nov 22, 2023 53.69 54.19 53.00 53.67 46,905 -0.33(-0.60%)
Nov 21, 2023 53.12 54.82 52.90 54.00 71,725 +1.23(+2.32%)
Nov 20, 2023 54.21 54.24 52.10 52.77 61,360 -1.43(-2.65%)
Nov 17, 2023 55.99 56.24 52.13 54.21 112,729 -0.99(-1.79%)
Nov 16, 2023 54.79 55.51 54.03 55.20 58,019 +0.09(+0.16%)
Nov 15, 2023 53.71 55.42 53.57 55.11 72,645 +1.39(+2.60%)
Nov 14, 2023 52.56 53.86 51.44 53.71 64,338 +2.46(+4.81%)
Nov 13, 2023 51.30 51.93 50.95 51.25 51,583 -0.12(-0.23%)
Nov 10, 2023 50.43 51.74 50.09 51.37 49,672 +1.15(+2.28%)
Nov 09, 2023 49.93 50.76 49.49 50.22 60,386 +0.85(+1.72%)
Nov 08, 2023 49.85 50.01 48.53 49.37 51,285 -0.48(-0.97%)
Nov 07, 2023 49.68 50.31 49.24 49.85 70,348 -0.50(-1.00%)
Nov 06, 2023 50.75 51.09 49.62 50.36 75,428 +0.60(+1.21%)
Nov 03, 2023 53.56 53.71 47.94 49.76 121,146 -3.51(-6.59%)
Nov 02, 2023 53.13 53.49 51.42 53.27 95,711 +0.80(+1.53%)
Nov 01, 2023 49.71 52.59 49.41 52.47 89,395 +2.25(+4.49%)
Oct 31, 2023 50.55 50.83 49.45 50.21 46,836 +0.06(+0.12%)
Oct 30, 2023 49.45 50.83 49.45 50.15 50,420 +1.27(+2.59%)
Oct 27, 2023 48.93 49.00 48.00 48.89 37,565 +0.47(+0.98%)
Oct 26, 2023 47.74 48.97 47.74 48.41 38,567 +0.80(+1.68%)
Oct 25, 2023 47.36 48.31 47.02 47.61 50,677 +0.06(+0.12%)
Oct 24, 2023 47.29 48.27 47.29 47.55 51,860 +0.58(+1.24%)
Oct 23, 2023 46.87 47.71 46.56 46.97 75,971 -0.08(-0.17%)
Oct 20, 2023 47.93 48.39 46.69 47.05 83,233 -0.68(-1.43%)
Oct 19, 2023 49.03 49.27 47.52 47.73 55,773 -1.34(-2.74%)
Oct 18, 2023 50.76 50.76 48.67 49.07 43,203 -2.28(-4.45%)
Oct 17, 2023 49.16 51.80 49.16 51.36 62,847 +1.67(+3.36%)
Oct 16, 2023 49.61 50.36 49.42 49.69 66,564 +0.55(+1.13%)
Oct 13, 2023 50.51 50.51 49.01 49.13 32,046 -0.91(-1.82%)
Oct 12, 2023 51.59 51.85 48.85 50.04 81,789 -1.93(-3.71%)
Oct 11, 2023 51.66 52.17 50.96 51.97 31,884 +0.48(+0.94%)
Oct 10, 2023 51.51 52.24 51.09 51.49 30,736 +0.17(+0.33%)
Oct 09, 2023 50.35 52.19 50.35 51.32 34,620 +0.14(+0.27%)
Oct 06, 2023 50.21 51.30 49.91 51.18 85,055 +0.86(+1.71%)
Oct 05, 2023 50.94 51.97 50.03 50.32 72,454 -0.78(-1.53%)
Oct 04, 2023 51.93 51.93 50.77 51.10 46,597 -0.83(-1.60%)
Oct 03, 2023 53.08 53.67 51.83 51.93 52,032 -1.45(-2.72%)
Oct 02, 2023 55.78 58.07 52.90 53.39 139,387 -2.21(-3.97%)
Sep 29, 2023 56.14 56.27 54.94 55.59 89,730 -0.24(-0.43%)
Sep 28, 2023 54.01 56.12 54.01 55.83 113,509 +2.09(+3.88%)
Sep 27, 2023 52.18 53.97 52.18 53.74 53,103 +1.78(+3.43%)
Sep 26, 2023 51.58 52.71 51.58 51.96 97,439 -0.43(-0.81%)
Sep 25, 2023 51.56 52.64 51.84 52.39 66,348 +0.78(+1.51%)
Sep 22, 2023 51.37 51.99 50.62 51.61 91,118 +0.41(+0.79%)
Sep 21, 2023 49.65 51.54 48.63 51.20 88,627 +0.85(+1.69%)
Sep 20, 2023 50.14 50.77 49.58 50.35 90,265 +0.09(+0.18%)
Sep 19, 2023 49.99 50.81 49.73 50.26 48,051 +0.26(+0.51%)
Sep 18, 2023 49.69 50.76 49.17 50.00 69,976 +0.38(+0.76%)
Sep 15, 2023 51.51 51.53 48.61 49.63 263,099 -2.05(-3.96%)
Sep 14, 2023 49.44 51.71 49.44 51.67 58,794 +3.12(+6.42%)
Sep 13, 2023 49.44 49.44 48.17 48.56 62,318 -0.85(-1.72%)
Sep 12, 2023 49.31 50.28 49.09 49.41 53,542 +0.10(+0.20%)
Sep 11, 2023 47.98 49.72 47.55 49.31 93,890 +1.92(+4.05%)
Sep 08, 2023 48.96 48.96 47.39 47.39 66,185 -1.54(-3.15%)
Sep 07, 2023 49.41 49.42 47.61 48.94 113,728 -0.99(-1.98%)
Sep 06, 2023 51.21 52.13 49.14 49.92 67,061 -1.45(-2.83%)
Sep 05, 2023 54.31 54.31 51.26 51.38 88,084 -3.59(-6.53%)
Sep 01, 2023 53.42 55.01 53.42 54.97 70,073 +2.04(+3.85%)
Aug 31, 2023 52.02 53.40 51.84 52.93 148,856 +0.91(+1.76%)
Aug 30, 2023 51.42 52.09 51.37 52.02 48,850 +0.34(+0.65%)
Aug 29, 2023 50.68 51.79 50.56 51.68 58,473 +1.11(+2.19%)
Aug 28, 2023 48.49 50.63 46.27 50.58 71,707 +1.98(+4.08%)
Aug 25, 2023 48.65 49.09 47.42 48.59 53,129 -0.48(-0.99%)
Aug 24, 2023 49.41 49.68 48.57 49.08 48,608 -0.62(-1.25%)
Aug 23, 2023 49.99 50.10 49.43 49.70 33,665 -0.22(-0.43%)
Aug 22, 2023 49.86 50.66 49.47 49.91 45,263 +0.14(+0.28%)
Aug 21, 2023 50.12 50.80 49.43 49.78 50,844 -0.36(-0.71%)
Aug 18, 2023 49.34 50.47 49.34 50.13 76,314 +0.14(+0.28%)
Aug 17, 2023 49.49 50.98 49.23 49.99 91,311 +0.85(+1.73%)
Aug 16, 2023 47.95 50.12 47.95 49.14 65,193 +0.98(+2.03%)
Aug 15, 2023 49.11 49.11 47.66 48.17 65,880 -1.45(-2.92%)
Aug 14, 2023 49.14 49.91 48.37 49.62 89,525 +0.47(+0.96%)
Aug 11, 2023 48.99 49.52 48.09 49.14 57,170 +0.11(+0.22%)
Aug 10, 2023 49.58 50.14 48.25 49.04 47,326 -0.41(-0.84%)
Aug 09, 2023 49.87 50.09 49.06 49.45 58,796 -0.40(-0.81%)
Aug 08, 2023 49.51 50.60 48.57 49.86 64,657 -0.36(-0.71%)
Aug 07, 2023 52.85 52.87 49.92 50.21 78,442 -2.82(-5.32%)
Aug 04, 2023 49.62 55.08 49.61 53.03 129,927 +3.01(+6.02%)
Aug 03, 2023 50.22 51.31 49.62 50.02 91,800 -0.45(-0.90%)
Aug 02, 2023 51.33 51.87 49.62 50.48 84,120 -1.64(-3.14%)
Aug 01, 2023 53.79 54.76 51.82 52.11 166,489 -2.93(-5.32%)
Jul 31, 2023 54.24 55.32 54.24 55.05 70,164 +0.78(+1.44%)
Jul 28, 2023 54.61 54.79 53.46 54.27 57,752 +0.01(+0.02%)
Jul 27, 2023 55.52 55.52 53.75 54.26 61,770 -1.12(-2.03%)
Jul 26, 2023 54.44 55.50 54.14 55.38 54,542 +0.74(+1.35%)
Jul 25, 2023 53.16 55.14 53.07 54.64 71,344 +1.57(+2.96%)
Jul 24, 2023 52.43 53.75 52.24 53.07 76,551 +0.46(+0.88%)
Jul 21, 2023 54.27 54.45 52.31 52.61 70,806 -1.61(-2.97%)
Jul 20, 2023 52.98 54.22 52.39 54.22 72,695 +1.42(+2.69%)
Jul 19, 2023 52.98 53.16 52.12 52.80 67,625 -0.37(-0.69%)
Jul 18, 2023 51.62 53.52 51.62 53.16 71,393 +1.71(+3.32%)
Jul 17, 2023 51.24 52.10 51.24 51.45 66,164 +0.23(+0.44%)
Jul 14, 2023 51.62 51.62 49.52 51.23 73,339 -0.56(-1.09%)
Jul 13, 2023 51.60 51.97 50.98 51.79 64,685 +0.39(+0.77%)
Jul 12, 2023 50.95 52.02 50.79 51.39 76,714 +1.32(+2.64%)
Jul 11, 2023 49.30 50.32 48.99 50.07 56,417 +1.04(+2.11%)
Jul 10, 2023 47.73 49.12 47.73 49.04 49,728 +1.09(+2.26%)
Jul 07, 2023 47.40 49.56 47.37 47.95 108,655 +0.69(+1.46%)
Jul 06, 2023 46.98 47.61 46.51 47.26 69,059 -0.07(-0.15%)
Jul 05, 2023 48.37 48.37 46.94 47.33 75,933 -1.25(-2.58%)
Jul 03, 2023 48.51 49.38 48.21 48.58 50,446 +0.24(+0.49%)
Jun 30, 2023 48.51 48.52 47.43 48.35 204,722 +0.31(+0.64%)
Jun 29, 2023 46.18 48.30 46.11 48.04 69,768 +2.20(+4.80%)
Jun 28, 2023 46.07 46.23 45.09 45.84 55,454 -0.35(-0.75%)
Jun 27, 2023 45.07 46.32 44.67 46.18 76,830 +1.12(+2.50%)
Jun 26, 2023 44.86 46.18 44.46 45.06 77,785 -0.16(-0.35%)
Jun 23, 2023 44.41 45.80 44.30 45.22 124,558 -0.16(-0.35%)
Jun 22, 2023 45.80 45.98 44.80 45.38 55,106 -0.45(-0.99%)
Jun 21, 2023 45.61 46.68 45.57 45.83 58,710 -0.09(-0.19%)
Jun 20, 2023 44.83 46.17 43.95 45.92 80,259 +1.09(+2.42%)
Jun 16, 2023 45.31 45.69 44.22 44.83 486,099 -0.54(-1.20%)
Jun 15, 2023 45.37 45.51 44.70 45.38 81,137 +3.08(+7.29%)
May 08, 2023 45.98 46.48 40.93 42.29 188,822 -3.12(-6.87%)
May 05, 2023 44.51 46.59 44.40 45.41 121,009 +2.11(+4.86%)
May 04, 2023 45.48 45.60 42.43 43.31 115,320 -2.72(-5.90%)
May 03, 2023 46.62 48.14 45.98 46.02 85,326 -0.73(-1.56%)
May 02, 2023 46.73 47.03 45.48 46.75 76,999 -0.27(-0.56%)
May 01, 2023 46.32 48.32 46.08 47.01 119,248 +1.20(+2.62%)
Apr 28, 2023 47.82 47.94 45.68 45.81 135,695 -2.14(-4.47%)
Apr 27, 2023 47.03 48.30 46.50 47.96 71,265 +1.07(+2.29%)
Apr 26, 2023 48.79 49.39 46.65 46.89 123,260 -2.14(-4.37%)
Apr 25, 2023 51.22 51.39 48.95 49.03 88,283 -2.88(-5.55%)
Apr 24, 2023 51.02 52.44 51.02 51.91 88,232 +0.51(+1.00%)
Apr 21, 2023 52.01 52.01 50.17 51.40 88,287 -0.93(-1.79%)
Apr 20, 2023 51.24 52.94 50.92 52.34 110,049 +0.35(+0.68%)
Apr 19, 2023 51.99 52.24 51.43 51.98 81,429 -0.46(-0.88%)
Apr 18, 2023 51.26 53.02 50.96 52.45 129,681 +1.22(+2.38%)
Apr 17, 2023 51.48 52.11 50.64 51.23 77,817 -0.07(-0.13%)
Apr 14, 2023 51.75 52.37 50.02 51.29 145,589 -0.26(-0.50%)
Apr 13, 2023 51.19 52.10 50.49 51.55 123,328 +0.52(+1.02%)
Apr 12, 2023 51.35 52.23 50.82 51.03 105,626 +0.11(+0.21%)
Apr 11, 2023 49.44 51.47 49.17 50.92 139,115 +1.91(+3.89%)
Apr 10, 2023 47.46 49.37 47.09 49.01 91,296 +1.54(+3.25%)
Apr 06, 2023 47.63 48.54 46.91 47.47 116,525 +0.15(+0.31%)
Apr 05, 2023 47.46 48.25 46.74 47.32 87,520 -0.91(-1.90%)
Apr 04, 2023 51.60 51.94 47.63 48.23 149,603 -3.33(-6.45%)
Apr 03, 2023 51.43 52.32 49.93 51.56 112,810 +0.20(+0.38%)
Mar 31, 2023 50.88 51.50 50.39 51.36 192,643 +1.02(+2.03%)
Mar 30, 2023 50.85 51.17 49.93 50.34 118,454 +0.03(+0.06%)
Mar 29, 2023 50.62 50.99 49.56 50.31 95,260 +0.50(+1.01%)
Mar 28, 2023 50.53 51.39 49.69 49.81 89,009 -0.70(-1.38%)
Mar 27, 2023 50.43 50.98 49.61 50.51 113,615 +1.23(+2.50%)
Mar 24, 2023 48.05 49.77 47.11 49.28 106,980 +0.63(+1.29%)
Mar 23, 2023 48.79 50.56 48.08 48.65 112,446 +0.20(+0.41%)
Mar 22, 2023 49.34 50.22 48.31 48.45 98,521 -1.12(-2.26%)
Mar 21, 2023 48.71 49.83 48.67 49.57 147,943 +2.28(+4.83%)
Mar 20, 2023 45.85 48.42 45.85 47.29 138,400 +2.35(+5.23%)
Mar 17, 2023 46.43 47.00 44.86 44.94 673,714 -2.32(-4.91%)
Mar 16, 2023 45.28 47.96 44.87 47.26 125,672 +1.16(+2.52%)
Mar 15, 2023 47.95 48.21 44.96 46.10 180,305 -3.52(-7.10%)
Mar 14, 2023 50.45 50.67 48.91 49.62 130,221 +1.28(+2.65%)
Mar 13, 2023 48.65 50.56 48.23 48.34 202,962 -1.78(-3.55%)
Mar 10, 2023 52.85 54.41 49.82 50.12 176,971 -2.78(-5.26%)
Mar 09, 2023 55.03 55.69 52.71 52.91 175,900 -2.03(-3.69%)
Mar 08, 2023 54.10 55.05 53.35 54.93 147,679 +1.05(+1.95%)
Mar 07, 2023 54.32 55.58 53.62 53.88 136,326 -0.35(-0.65%)
Mar 06, 2023 57.75 57.80 53.13 54.24 197,181 -3.56(-6.16%)
Mar 03, 2023 55.83 57.89 52.78 57.80 251,475 +2.12(+3.80%)
Mar 02, 2023 54.21 55.98 53.62 55.68 302,167 +1.35(+2.48%)
Mar 01, 2023 52.07 54.53 51.53 54.33 168,425 +2.69(+5.20%)
Feb 28, 2023 48.97 52.14 48.76 51.65 220,944 +2.74(+5.60%)
Feb 27, 2023 45.96 49.12 45.85 48.91 166,008 +3.23(+7.07%)
Feb 24, 2023 41.77 45.80 40.76 45.68 143,244 +0.60(+1.33%)
Feb 23, 2023 45.38 46.55 43.30 45.08 156,250 -0.20(-0.43%)
Feb 22, 2023 45.48 46.46 44.69 45.28 166,085 -0.50(-1.09%)
Feb 21, 2023 47.89 48.41 45.71 45.78 94,244 -2.58(-5.34%)
Feb 17, 2023 48.54 49.13 47.90 48.36 132,534 -0.01(-0.02%)
Feb 16, 2023 46.33 48.87 45.71 48.37 241,260 +2.47(+5.39%)
Feb 15, 2023 45.71 46.32 44.97 45.90 75,248 -0.23(-0.49%)
Feb 14, 2023 45.63 46.91 45.16 46.12 89,228 +0.16(+0.34%)
Feb 13, 2023 45.38 46.30 44.20 45.96 142,916 +0.53(+1.17%)
Feb 10, 2023 44.88 45.85 44.12 45.43 105,672 +0.36(+0.81%)
Feb 09, 2023 46.76 46.76 44.57 45.07 128,120 -1.28(-2.75%)
Feb 08, 2023 46.51 46.72 45.67 46.35 93,321 -0.39(-0.84%)
Feb 07, 2023 46.67 47.82 46.15 46.74 137,761 -0.13(-0.27%)
Feb 06, 2023 47.98 47.98 45.07 46.87 123,210 -1.02(-2.13%)
Feb 03, 2023 46.66 48.08 46.66 47.89 114,470 +0.74(+1.56%)
Feb 02, 2023 45.88 47.24 45.11 47.15 159,193 +1.71(+3.76%)
Feb 01, 2023 43.56 46.12 43.11 45.44 180,799 +2.03(+4.68%)
Jan 31, 2023 41.78 43.42 41.74 43.41 104,240 +1.71(+4.09%)
Jan 30, 2023 41.28 42.28 41.21 41.71 80,221 -0.05(-0.12%)
Jan 27, 2023 42.45 43.23 41.51 41.75 85,113 -0.37(-0.89%)
Jan 26, 2023 41.47 42.16 40.48 42.13 53,807 +0.72(+1.73%)
Jan 25, 2023 40.46 41.55 40.21 41.41 91,443 +1.09(+2.70%)
Jan 24, 2023 40.33 40.71 39.87 40.32 83,499 -0.19(-0.46%)
Jan 23, 2023 40.68 40.97 39.87 40.51 85,061 +0.84(+2.13%)
Jan 20, 2023 39.14 39.77 38.01 39.66 65,531 +1.02(+2.64%)
Jan 19, 2023 38.52 38.96 37.26 38.64 115,521 +0.13(+0.33%)
Jan 18, 2023 40.26 41.87 38.38 38.52 161,583 -1.58(-3.94%)
Jan 17, 2023 41.07 43.41 39.70 40.10 229,745 -0.57(-1.40%)
Jan 13, 2023 38.21 40.92 37.36 40.67 174,567 +2.34(+6.09%)
Jan 12, 2023 36.21 38.38 35.64 38.33 117,564 +2.60(+7.28%)
Jan 11, 2023 34.21 35.96 34.09 35.73 80,035 +1.52(+4.45%)
Jan 10, 2023 33.25 34.26 32.40 34.21 38,424 +1.21(+3.66%)
Jan 09, 2023 33.91 34.57 32.91 33.00 41,225 -0.42(-1.26%)
Jan 06, 2023 32.28 33.85 32.28 33.42 51,237 +1.41(+4.41%)
Jan 05, 2023 32.20 32.48 31.65 32.01 39,307 -0.19(-0.58%)
Jan 04, 2023 32.88 33.89 31.92 32.20 59,964 -0.58(-1.77%)
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.