Olympic Steel Inc (NQ: ZEUS )

35.16 +0.67 (+1.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 34.69 35.75 34.23 35.16 83,196 +0.67(+1.94%)
Dec 01, 2022 34.95 35.45 33.81 34.49 69,280 -0.60(-1.71%)
Nov 30, 2022 35.14 35.54 34.02 35.09 84,212 +0.31(+0.89%)
Nov 29, 2022 35.73 36.31 34.72 34.78 62,138 -0.72(-2.02%)
Nov 28, 2022 36.60 36.83 34.92 35.50 94,338 -0.84(-2.31%)
Nov 25, 2022 38.00 38.80 36.29 36.34 58,124 -1.38(-3.65%)
Nov 23, 2022 35.94 38.32 35.76 37.71 108,363 +2.30(+6.51%)
Nov 22, 2022 34.67 36.04 34.67 35.41 73,031 +1.48(+4.35%)
Nov 21, 2022 32.04 34.30 31.76 33.93 116,429 +2.16(+6.81%)
Nov 18, 2022 31.44 32.04 30.46 31.77 36,507 +0.86(+2.78%)
Nov 17, 2022 29.91 31.17 29.53 30.91 18,839 +0.29(+0.94%)
Nov 16, 2022 30.24 30.84 29.78 30.62 17,512 +0.19(+0.62%)
Nov 15, 2022 30.46 31.21 28.94 30.43 38,942 +0.31(+1.03%)
Nov 14, 2022 29.78 31.39 28.53 30.12 66,676 +0.05(+0.17%)
Nov 11, 2022 30.80 32.76 29.88 30.07 71,996 -0.32(-1.05%)
Nov 10, 2022 29.07 30.52 28.76 30.39 48,940 +2.40(+8.59%)
Nov 09, 2022 29.12 29.24 27.98 27.99 29,587 -1.23(-4.20%)
Nov 08, 2022 28.79 29.63 28.26 29.21 31,891 +0.77(+2.70%)
Nov 07, 2022 29.00 29.47 28.18 28.45 30,420 -0.55(-1.89%)
Nov 04, 2022 26.09 29.57 26.09 29.00 42,616 +1.86(+6.84%)
Nov 03, 2022 26.88 27.66 26.32 27.14 53,480 +0.25(+0.93%)
Nov 02, 2022 27.98 26.68 26.89 47,027 -1.27(-4.50%)
Nov 01, 2022 27.59 28.28 26.89 28.16 28,697 +1.02(+3.75%)
Oct 31, 2022 26.81 27.56 26.54 27.14 28,366 +0.17(+0.63%)
Oct 28, 2022 26.81 27.12 26.02 26.97 40,894 +0.11(+0.41%)
Oct 27, 2022 26.93 27.19 26.40 26.86 19,855 +0.12(+0.45%)
Oct 26, 2022 26.47 27.35 26.17 26.74 32,933 +0.52(+1.98%)
Oct 25, 2022 25.84 26.30 25.80 26.22 21,565 +0.26(+1.00%)
Oct 24, 2022 26.07 26.24 25.39 25.96 18,837 -0.04(-0.15%)
Oct 21, 2022 24.64 26.15 24.64 26.00 24,849 +1.36(+5.50%)
Oct 20, 2022 23.72 24.89 23.44 24.65 44,562 +0.80(+3.35%)
Oct 19, 2022 24.13 24.72 23.34 23.85 25,857 -0.61(-2.49%)
Oct 18, 2022 24.37 24.80 23.83 24.46 20,974 +0.53(+2.21%)
Oct 17, 2022 23.62 24.15 23.40 23.93 28,314 +0.79(+3.41%)
Oct 14, 2022 24.28 24.33 22.96 23.14 27,227 -1.11(-4.57%)
Oct 13, 2022 23.05 24.46 22.56 24.25 35,813 +0.56(+2.36%)
Oct 12, 2022 23.77 24.06 23.39 23.69 27,781 -0.16(-0.67%)
Oct 11, 2022 23.70 24.27 23.43 23.85 38,996 +0.15(+0.63%)
Oct 10, 2022 22.62 23.86 22.62 23.70 46,233 +0.61(+2.63%)
Oct 07, 2022 23.35 23.57 22.90 23.09 42,921 -0.44(-1.86%)
Oct 06, 2022 24.13 24.37 23.50 23.53 26,207 -0.95(-3.87%)
Oct 05, 2022 24.32 24.72 24.21 24.48 22,158 -0.33(-1.33%)
Oct 04, 2022 24.79 25.30 24.43 24.81 40,263 +0.61(+2.51%)
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.