Olympic Steel Inc (NQ: ZEUS )

38.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.