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 (%)
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 -0.22(-0.48%)
Jun 14, 2023 47.48 47.67 45.21 45.59 106,782 -1.24(-2.65%)
Jun 13, 2023 46.72 47.85 45.92 46.84 118,434 +0.65(+1.41%)
Jun 12, 2023 46.69 47.60 45.93 46.18 109,753 -0.70(-1.49%)
Jun 09, 2023 47.52 47.52 46.65 46.89 62,604 -0.60(-1.27%)
Jun 08, 2023 48.03 48.36 46.96 47.49 94,851 -0.32(-0.66%)
Jun 07, 2023 46.87 48.33 46.78 47.80 121,172 +1.18(+2.54%)
Jun 06, 2023 43.96 46.72 43.91 46.62 134,019 +2.50(+5.66%)
Jun 05, 2023 44.94 45.14 42.23 44.12 73,875 -1.14(-2.53%)
Jun 02, 2023 43.24 45.38 43.21 45.27 86,225 +3.12(+7.40%)
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.