Olympic Steel Inc (NQ: ZEUS )

39.54 +1.00 (+2.59%)
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 31, 2019 16.79 17.49 16.79 17.21 64,876 +0.26(+1.53%)
Dec 30, 2019 16.96 17.22 16.53 16.95 71,198 -0.01(-0.06%)
Dec 27, 2019 17.29 17.47 16.88 16.96 50,402 -0.37(-2.16%)
Dec 26, 2019 17.26 17.68 17.06 17.33 48,894 +0.10(+0.56%)
Dec 24, 2019 17.20 17.52 17.01 17.24 37,801 +0.04(+0.22%)
Dec 23, 2019 16.80 17.40 16.74 17.20 56,240 +0.39(+2.34%)
Dec 20, 2019 17.04 17.04 16.46 16.80 224,101 -0.33(-1.91%)
Dec 19, 2019 16.93 17.22 16.74 17.13 82,747 +0.13(+0.79%)
Dec 18, 2019 17.13 17.18 16.86 17.00 55,080 -0.13(-0.79%)
Dec 17, 2019 16.88 17.20 16.88 17.13 65,679 +0.16(+0.96%)
Dec 16, 2019 17.20 17.36 16.87 16.97 84,503 -0.01(-0.06%)
Dec 13, 2019 17.05 17.18 16.76 16.98 71,645 -0.02(-0.11%)
Dec 12, 2019 16.74 17.11 16.53 17.00 65,914 +0.18(+1.08%)
Dec 11, 2019 16.66 17.04 16.32 16.81 62,711 +0.07(+0.40%)
Dec 10, 2019 16.82 16.82 16.46 16.75 74,116 -0.02(-0.11%)
Dec 09, 2019 16.90 17.05 16.66 16.77 68,616 -0.05(-0.29%)
Dec 06, 2019 16.61 16.95 16.47 16.81 98,617 +0.34(+2.04%)
Dec 05, 2019 16.47 16.70 16.25 16.48 71,478 +0.03(+0.18%)
Dec 04, 2019 16.58 16.89 16.30 16.45 90,460 +0.00(+0.00%)
Dec 03, 2019 15.73 16.50 15.55 16.45 117,108 +0.51(+3.19%)
Dec 02, 2019 16.09 16.54 15.85 15.94 75,422 -0.15(-0.95%)
Nov 29, 2019 15.84 16.18 15.58 16.09 26,242 +0.11(+0.66%)
Nov 27, 2019 15.93 16.19 15.78 15.99 65,893 +0.09(+0.54%)
Nov 26, 2019 15.35 16.07 15.35 15.90 118,062 +0.54(+3.50%)
Nov 25, 2019 14.88 15.49 14.72 15.37 225,388 +0.67(+4.57%)
Nov 22, 2019 14.47 14.89 14.47 14.69 146,070 +0.31(+2.13%)
Nov 21, 2019 14.36 14.55 14.06 14.39 51,194 +0.12(+0.87%)
Nov 20, 2019 14.53 14.99 14.18 14.26 100,759 -0.32(-2.17%)
Nov 19, 2019 14.53 14.71 14.41 14.58 48,980 +0.08(+0.53%)
Nov 18, 2019 14.47 14.73 14.30 14.50 87,432 +0.10(+0.67%)
Nov 15, 2019 14.41 14.59 14.18 14.41 76,423 +0.12(+0.87%)
Nov 14, 2019 14.25 14.47 14.17 14.28 83,932 +0.03(+0.20%)
Nov 13, 2019 14.18 14.44 13.99 14.25 83,740 -0.07(-0.47%)
Nov 12, 2019 14.28 14.66 14.05 14.32 88,467 +0.11(+0.74%)
Nov 11, 2019 13.60 14.28 13.38 14.21 108,841 +0.52(+3.78%)
Nov 08, 2019 13.96 15.03 13.11 13.70 131,056 -1.41(-9.33%)
Nov 07, 2019 15.07 15.29 14.74 15.11 66,266 +0.28(+1.88%)
Nov 06, 2019 15.11 15.15 14.47 14.83 43,975 -0.29(-1.90%)
Nov 05, 2019 15.31 15.64 15.02 15.12 49,345 -0.10(-0.63%)
Nov 04, 2019 15.28 15.51 14.90 15.21 59,927 +0.23(+1.54%)
Nov 01, 2019 14.65 15.27 14.57 14.98 81,011 +0.61(+4.27%)
Oct 31, 2019 14.71 14.72 14.23 14.37 49,572 -0.30(-2.03%)
Oct 30, 2019 14.48 14.69 13.99 14.67 84,067 +0.13(+0.92%)
Oct 29, 2019 14.63 14.86 14.30 14.53 54,500 -0.24(-1.62%)
Oct 28, 2019 13.98 14.88 13.98 14.77 61,459 +0.80(+5.70%)
Oct 25, 2019 13.63 14.14 13.59 13.97 39,202 +0.23(+1.67%)
Oct 24, 2019 13.97 14.05 13.58 13.74 50,815 -0.21(-1.51%)
Oct 23, 2019 13.93 14.10 13.61 13.96 70,049 -0.01(-0.07%)
Oct 22, 2019 13.55 14.15 13.53 13.96 45,951 +0.40(+2.97%)
Oct 21, 2019 14.29 14.56 13.47 13.56 119,677 -0.44(-3.15%)
Oct 18, 2019 14.36 14.66 13.94 14.00 101,133 -0.51(-3.50%)
Oct 17, 2019 15.29 15.56 14.42 14.51 108,322 -0.65(-4.30%)
Oct 16, 2019 15.80 16.76 14.67 15.16 226,154 -0.57(-3.60%)
Oct 15, 2019 15.67 16.65 15.28 15.73 299,235 -0.31(-1.91%)
Oct 14, 2019 14.50 16.30 14.43 16.04 192,705 +1.53(+10.51%)
Oct 11, 2019 13.97 14.66 13.97 14.51 62,973 +0.82(+6.03%)
Oct 10, 2019 13.50 13.78 13.45 13.69 36,205 +0.25(+1.86%)
Oct 09, 2019 13.64 13.64 13.11 13.44 51,974 -0.10(-0.71%)
Oct 08, 2019 13.24 13.61 13.15 13.53 62,523 +0.12(+0.93%)
Oct 07, 2019 13.59 13.67 13.08 13.41 36,747 -0.14(-1.06%)
Oct 04, 2019 13.12 13.56 12.99 13.55 52,443 +0.47(+3.59%)
Oct 03, 2019 13.34 13.60 12.98 13.08 57,042 -0.42(-3.12%)
Oct 02, 2019 13.35 13.53 13.04 13.50 69,626 -0.02(-0.14%)
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.