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 (%)
Feb 28, 2022 26.73 26.87 25.50 26.05 97,494 -0.97(-3.60%)
Feb 25, 2022 24.44 27.48 26.48 27.02 109,516 +2.58(+10.56%)
Feb 24, 2022 23.17 24.70 22.82 24.44 74,489 +0.81(+3.45%)
Feb 23, 2022 23.77 24.18 23.25 23.63 79,134 +0.12(+0.50%)
Feb 22, 2022 23.73 24.20 23.46 23.51 75,856 -0.37(-1.54%)
Feb 18, 2022 23.88 0 +0.64(+2.75%)
Feb 17, 2022 23.09 23.34 22.89 23.24 45,073 +0.06(+0.25%)
Feb 16, 2022 23.17 23.74 22.86 23.18 36,482 +0.10(+0.42%)
Feb 15, 2022 22.10 23.24 21.97 23.08 52,744 +1.08(+4.89%)
Feb 14, 2022 22.32 22.40 21.78 22.01 181,766 -0.10(-0.44%)
Feb 11, 2022 21.93 22.27 21.74 22.10 77,052 +0.10(+0.44%)
Feb 10, 2022 21.94 22.69 21.92 22.01 111,216 -0.16(-0.70%)
Feb 09, 2022 22.57 22.57 22.14 22.16 36,912 -0.30(-1.34%)
Feb 08, 2022 21.33 22.54 21.33 22.46 44,827 +1.31(+6.19%)
Feb 07, 2022 21.26 21.56 21.01 21.15 67,555 +0.01(+0.05%)
Feb 04, 2022 21.24 21.48 20.82 21.14 44,507 -0.19(-0.91%)
Feb 03, 2022 21.82 21.28 21.34 38,837 -0.68(-3.08%)
Feb 02, 2022 21.79 22.26 21.14 22.02 109,578 +0.33(+1.52%)
Feb 01, 2022 20.86 21.80 20.66 21.69 84,891 +1.04(+5.03%)
Jan 31, 2022 20.37 20.65 77,893 +0.23(+1.14%)
Jan 28, 2022 20.09 20.50 19.59 20.42 42,843 +0.29(+1.45%)
Jan 27, 2022 20.47 20.80 19.84 20.13 46,354 -0.19(-0.95%)
Jan 26, 2022 20.70 21.28 19.90 20.32 64,638 -0.29(-1.41%)
Jan 25, 2022 20.11 20.89 19.72 20.61 56,130 +0.16(+0.76%)
Jan 24, 2022 19.94 20.55 19.32 20.46 85,477 +0.00(+0.00%)
Jan 21, 2022 21.36 21.72 20.33 20.46 103,102 -1.21(-5.60%)
Jan 20, 2022 23.01 23.11 21.58 21.67 119,049 -1.13(-4.94%)
Jan 19, 2022 23.39 23.67 22.59 22.79 40,129 -0.33(-1.43%)
Jan 18, 2022 23.81 23.81 22.76 23.12 107,798 -0.71(-2.97%)
Jan 14, 2022 23.83 0 -0.78(-3.15%)
Jan 13, 2022 25.36 25.90 24.31 24.61 58,846 -0.53(-2.12%)
Jan 12, 2022 24.86 26.09 24.63 25.14 60,571 +0.51(+2.09%)
Jan 11, 2022 24.72 25.09 24.25 24.63 70,619 +0.08(+0.32%)
Jan 10, 2022 25.06 25.49 24.33 24.55 85,210 -0.48(-1.90%)
Jan 07, 2022 24.50 25.14 24.34 25.02 40,050 +0.53(+2.18%)
Jan 06, 2022 25.11 25.32 24.38 24.49 89,627 -0.27(-1.10%)
Jan 05, 2022 24.31 25.28 24.31 24.76 117,300 +0.69(+2.86%)
Jan 04, 2022 23.20 24.25 23.15 24.07 81,990 +1.09(+4.73%)
Jan 03, 2022 22.98 23.38 22.73 22.99 50,336 +0.19(+0.85%)
Dec 31, 2021 22.39 22.96 22.22 22.79 69,586 +0.34(+1.51%)
Dec 30, 2021 22.35 22.98 22.31 22.45 49,694 -0.04(-0.17%)
Dec 29, 2021 22.26 22.75 22.18 22.49 38,484 +0.45(+2.02%)
Dec 28, 2021 22.06 22.63 21.84 22.05 57,142 -0.15(-0.66%)
Dec 27, 2021 22.08 22.45 21.60 22.19 44,161 +0.26(+1.19%)
Dec 23, 2021 21.83 22.31 21.73 21.93 45,744 +0.05(+0.22%)
Dec 22, 2021 22.25 22.35 21.53 21.88 73,343 -0.26(-1.18%)
Dec 21, 2021 21.78 22.76 21.78 22.14 85,518 +0.60(+2.79%)
Dec 20, 2021 23.86 24.25 21.11 21.54 195,376 -2.98(-12.14%)
Dec 17, 2021 21.72 25.25 20.95 24.52 631,810 +2.50(+11.37%)
Dec 16, 2021 21.44 22.53 21.44 22.02 79,189 +0.77(+3.61%)
Dec 15, 2021 21.19 21.34 20.54 21.25 70,107 -0.09(-0.41%)
Dec 14, 2021 21.10 22.03 21.04 21.34 94,394 +0.16(+0.73%)
Dec 13, 2021 21.38 21.38 20.84 21.18 102,394 -0.36(-1.67%)
Dec 10, 2021 21.79 21.79 21.16 21.54 122,151 -0.12(-0.54%)
Dec 09, 2021 21.50 21.94 21.39 21.66 36,509 -0.20(-0.93%)
Dec 08, 2021 21.60 22.24 21.31 21.86 33,611 +0.24(+1.12%)
Dec 07, 2021 21.48 22.34 21.24 21.62 181,246 +0.63(+3.00%)
Dec 06, 2021 20.54 21.51 19.99 20.99 243,666 +0.81(+4.04%)
Dec 03, 2021 20.61 20.75 19.90 20.17 79,109 -0.49(-2.39%)
Dec 02, 2021 20.24 20.97 20.16 20.67 59,582 +0.45(+2.21%)
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.