Skip to main content

Olympic Steel Inc (NQ: ZEUS )

43.98 -0.25 (-0.58%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.47 22.94 22.31 22.41 42,715 -0.21(-0.91%)
Sep 29, 2022 23.40 23.40 22.43 22.62 27,599 -0.91(-3.88%)
Sep 28, 2022 22.87 23.88 23.06 23.53 39,612 +0.71(+3.10%)
Sep 27, 2022 23.03 23.44 22.51 22.82 41,036 +0.10(+0.43%)
Sep 26, 2022 22.60 23.27 22.50 22.72 45,380 +0.08(+0.35%)
Sep 23, 2022 23.82 23.82 22.45 22.65 64,801 -1.65(-6.79%)
Sep 22, 2022 24.75 24.75 23.96 24.30 129,347 -0.23(-0.92%)
Sep 21, 2022 25.65 25.83 24.50 24.52 62,057 -0.91(-3.59%)
Sep 20, 2022 25.66 25.66 25.04 25.44 86,169 -0.60(-2.30%)
Sep 19, 2022 24.30 26.07 24.30 26.03 52,791 +1.43(+5.83%)
Sep 16, 2022 24.91 25.38 24.29 24.60 293,278 -0.54(-2.15%)
Sep 15, 2022 24.21 25.46 24.21 25.14 73,858 +0.73(+2.98%)
Sep 14, 2022 25.64 25.88 24.17 24.41 69,803 -1.38(-5.33%)
Sep 13, 2022 26.19 27.09 25.65 25.79 46,246 -1.12(-4.16%)
Sep 12, 2022 27.20 27.22 26.62 26.91 38,890 +0.18(+0.66%)
Sep 09, 2022 25.98 26.87 25.98 26.73 49,377 +1.21(+4.73%)
Sep 08, 2022 25.36 26.05 25.10 25.52 47,339 +0.40(+1.60%)
Sep 07, 2022 25.61 25.78 24.32 25.12 108,097 -0.78(-3.00%)
Sep 06, 2022 25.98 26.25 25.22 25.90 63,627 +0.07(+0.27%)
Sep 02, 2022 25.71 26.69 25.51 25.83 68,113 +0.60(+2.38%)
Sep 01, 2022 25.60 25.60 24.73 25.23 49,494 -0.63(-2.43%)
Aug 31, 2022 26.60 26.60 25.68 25.86 59,669 -0.84(-3.16%)
Aug 30, 2022 28.79 28.79 26.44 26.70 68,204 -2.01(-6.99%)
Aug 29, 2022 27.61 29.15 27.61 28.71 70,580 +0.58(+2.05%)
Aug 26, 2022 28.72 29.11 28.02 28.13 38,290 -0.61(-2.11%)
Aug 25, 2022 27.46 28.92 27.22 28.74 86,139 +1.76(+6.53%)
Aug 24, 2022 28.41 28.41 26.94 26.98 46,730 -1.63(-5.68%)
Aug 23, 2022 27.73 29.40 27.73 28.60 57,157 +0.94(+3.40%)
Aug 22, 2022 27.44 28.29 27.26 27.66 144,582 -0.25(-0.91%)
Aug 19, 2022 28.19 28.19 27.52 27.92 39,446 -0.92(-3.19%)
Aug 18, 2022 27.94 28.92 27.94 28.84 82,782 +0.91(+3.26%)
Aug 17, 2022 28.00 28.16 27.50 27.93 30,485 -0.60(-2.09%)
Aug 16, 2022 28.57 29.47 28.37 28.52 55,949 +0.11(+0.38%)
Aug 15, 2022 28.29 29.00 27.17 28.42 91,449 -0.52(-1.79%)
Aug 12, 2022 29.39 29.41 28.56 28.94 49,457 -0.32(-1.10%)
Aug 11, 2022 29.38 30.17 28.79 29.26 49,499 +0.02(+0.07%)
Aug 10, 2022 29.36 29.95 28.97 29.24 70,176 +0.41(+1.43%)
Aug 09, 2022 30.43 30.43 28.52 28.83 58,144 -1.50(-4.94%)
Aug 08, 2022 30.36 30.95 29.39 30.33 60,688 +0.24(+0.78%)
Aug 05, 2022 30.36 31.77 29.94 30.09 78,850 +0.20(+0.65%)
Aug 04, 2022 29.12 30.09 29.03 29.89 59,879 +0.54(+1.83%)
Aug 03, 2022 29.13 29.60 28.58 29.36 55,537 +0.26(+0.91%)
Aug 02, 2022 29.62 30.19 28.66 29.09 35,465 -0.74(-2.49%)
Aug 01, 2022 29.08 30.26 27.64 29.84 52,795 +0.72(+2.49%)
Jul 29, 2022 28.43 29.80 27.84 29.11 58,741 +0.70(+2.48%)
Jul 28, 2022 27.95 28.65 27.01 28.41 46,614 +0.41(+1.47%)
Jul 27, 2022 26.93 28.23 26.25 28.00 39,154 +1.24(+4.65%)
Jul 26, 2022 26.67 27.13 26.51 26.75 29,107 -0.17(-0.62%)
Jul 25, 2022 25.74 27.05 25.64 26.92 41,538 +1.25(+4.88%)
Jul 22, 2022 25.95 26.42 25.20 25.66 52,280 -0.44(-1.69%)
Jul 21, 2022 26.14 26.39 25.11 26.11 80,346 -0.52(-1.95%)
Jul 20, 2022 27.28 27.28 26.35 26.62 61,065 -0.46(-1.70%)
Jul 19, 2022 26.43 27.28 25.40 27.08 60,065 +0.94(+3.60%)
Jul 18, 2022 25.85 26.72 25.85 26.14 57,490 +0.29(+1.14%)
Jul 15, 2022 25.54 26.10 24.84 25.85 74,202 +0.86(+3.45%)
Jul 14, 2022 24.74 25.08 23.50 24.99 46,365 -0.56(-2.18%)
Jul 13, 2022 24.33 25.80 24.09 25.55 56,425 +1.11(+4.53%)
Jul 12, 2022 23.54 24.76 22.92 24.44 45,207 +0.70(+2.97%)
Jul 11, 2022 23.37 24.30 23.37 23.74 46,604 -0.09(-0.37%)
Jul 08, 2022 24.53 24.53 23.14 23.82 61,183 -0.10(-0.41%)
Jul 07, 2022 23.77 24.63 23.63 23.92 55,846 +0.70(+2.99%)
Jul 06, 2022 23.81 23.81 22.37 23.23 62,854 -0.74(-3.10%)
Jul 05, 2022 24.55 24.84 23.75 23.97 82,250 -1.52(-5.95%)
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.