Skip to main content

Olympic Steel Inc (NQ: ZEUS )

52.97 +0.79 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 52.13 53.23 52.42 52.97 65,618 +0.79(+1.51%)
Sep 22, 2023 51.94 52.57 51.19 52.18 90,115 +0.41(+0.79%)
Sep 21, 2023 50.20 52.11 49.17 51.77 87,652 +0.86(+1.69%)
Sep 20, 2023 50.70 51.34 50.13 50.91 89,272 +0.09(+0.18%)
Sep 19, 2023 50.55 51.38 50.28 50.82 47,522 +0.26(+0.51%)
Sep 18, 2023 50.24 51.33 49.72 50.56 69,206 +0.38(+0.76%)
Sep 15, 2023 52.08 52.10 49.15 50.18 260,203 -2.07(-3.96%)
Sep 14, 2023 49.99 52.29 49.99 52.25 58,147 +3.15(+6.42%)
Sep 13, 2023 49.99 49.99 48.71 49.10 61,632 -0.86(-1.72%)
Sep 12, 2023 49.86 50.84 49.64 49.96 52,953 +0.10(+0.20%)
Sep 11, 2023 48.51 50.27 48.08 49.86 92,857 +1.94(+4.05%)
Sep 08, 2023 49.51 49.51 47.92 47.92 65,457 -1.56(-3.15%)
Sep 07, 2023 49.96 49.97 48.14 49.48 112,476 -1.00(-1.98%)
Sep 06, 2023 51.78 52.71 49.69 50.48 66,323 -1.47(-2.83%)
Sep 05, 2023 54.91 54.91 51.83 51.95 87,115 -3.63(-6.53%)
Sep 01, 2023 54.01 55.62 54.01 55.58 69,302 +2.06(+3.85%)
Aug 31, 2023 52.60 53.99 52.41 53.52 147,218 +0.93(+1.76%)
Aug 30, 2023 52.00 52.67 51.95 52.59 48,312 +0.34(+0.65%)
Aug 29, 2023 51.25 52.37 51.12 52.26 57,830 +1.12(+2.18%)
Aug 28, 2023 49.03 51.19 46.79 51.14 70,918 +2.01(+4.08%)
Aug 25, 2023 49.19 49.63 47.95 49.13 52,544 -0.49(-0.99%)
Aug 24, 2023 49.96 50.23 49.11 49.62 48,072 -0.63(-1.25%)
Aug 23, 2023 50.55 50.66 49.98 50.25 33,294 -0.22(-0.43%)
Aug 22, 2023 50.41 51.23 50.02 50.47 44,765 +0.14(+0.28%)
Aug 21, 2023 50.68 51.37 49.98 50.33 50,284 -0.36(-0.71%)
Aug 18, 2023 49.89 51.03 49.89 50.69 75,473 +0.14(+0.28%)
Aug 17, 2023 50.04 51.54 49.78 50.55 90,306 +0.86(+1.73%)
Aug 16, 2023 48.48 50.68 48.48 49.69 64,475 +0.99(+2.03%)
Aug 15, 2023 49.65 49.65 48.20 48.70 65,155 -1.47(-2.92%)
Aug 14, 2023 49.69 50.47 48.90 50.17 88,539 +0.48(+0.96%)
Aug 11, 2023 49.53 50.07 48.63 49.69 56,541 +0.11(+0.22%)
Aug 10, 2023 50.13 50.70 48.78 49.58 46,804 -0.42(-0.84%)
Aug 09, 2023 50.42 50.65 49.60 50.00 58,148 -0.41(-0.81%)
Aug 08, 2023 50.06 51.16 49.11 50.41 63,945 -0.36(-0.71%)
Aug 07, 2023 53.44 53.46 50.48 50.77 77,578 -2.85(-5.32%)
Aug 04, 2023 50.17 55.70 50.16 53.62 128,496 +3.04(+6.02%)
Aug 03, 2023 50.78 51.88 50.17 50.58 90,790 -0.46(-0.90%)
Aug 02, 2023 51.90 52.45 50.17 51.04 83,194 -1.66(-3.14%)
Aug 01, 2023 54.39 55.37 52.40 52.69 164,656 -2.96(-5.32%)
Jul 31, 2023 54.84 55.94 54.84 55.66 69,391 +0.79(+1.44%)
Jul 28, 2023 55.22 55.40 54.05 54.87 57,116 +0.01(+0.02%)
Jul 27, 2023 56.14 56.14 54.35 54.86 61,090 -1.14(-2.03%)
Jul 26, 2023 55.05 56.12 54.74 56.00 53,941 +0.75(+1.35%)
Jul 25, 2023 53.75 55.76 53.66 55.25 70,559 +1.59(+2.96%)
Jul 24, 2023 53.01 54.35 52.82 53.66 75,708 +0.47(+0.88%)
Jul 21, 2023 54.87 55.06 52.89 53.19 70,027 -1.63(-2.97%)
Jul 20, 2023 53.57 54.82 52.97 54.82 71,895 +1.44(+2.69%)
Jul 19, 2023 53.57 53.75 52.70 53.38 66,880 -0.37(-0.69%)
Jul 18, 2023 52.20 54.11 52.20 53.75 70,607 +1.73(+3.32%)
Jul 17, 2023 51.81 52.68 51.81 52.03 65,436 +0.23(+0.44%)
Jul 14, 2023 52.20 52.20 50.07 51.80 72,531 -0.57(-1.09%)
Jul 13, 2023 52.18 52.55 51.55 52.37 63,973 +0.40(+0.77%)
Jul 12, 2023 51.52 52.60 51.36 51.97 75,869 +1.34(+2.64%)
Jul 11, 2023 49.85 50.88 49.53 50.63 55,796 +1.05(+2.11%)
Jul 10, 2023 48.27 49.66 48.27 49.58 49,180 +1.10(+2.26%)
Jul 07, 2023 47.93 50.11 47.90 48.48 107,458 +0.70(+1.46%)
Jul 06, 2023 47.51 48.14 47.03 47.79 68,298 -0.07(-0.15%)
Jul 05, 2023 48.90 48.90 47.47 47.86 75,097 -1.27(-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.