Skip to main content

Olympic Steel Inc (NQ: ZEUS )

53.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 54.21 54.79 53.77 53.97 73,534 -0.30(-0.55%)
May 21, 2024 53.66 54.48 53.41 54.27 59,254 +0.57(+1.06%)
May 20, 2024 53.18 54.92 53.12 53.70 79,860 +0.58(+1.09%)
May 17, 2024 56.10 56.10 52.92 53.12 81,335 -2.57(-4.61%)
May 16, 2024 53.76 55.96 53.33 55.69 92,696 +2.18(+4.07%)
May 15, 2024 52.80 53.64 52.40 53.51 56,160 +0.93(+1.77%)
May 14, 2024 52.75 53.15 52.12 52.58 99,881 +0.55(+1.06%)
May 13, 2024 53.80 54.19 51.88 52.03 83,217 -2.00(-3.70%)
May 10, 2024 52.58 54.19 52.40 54.03 68,154 +1.43(+2.72%)
May 09, 2024 53.30 54.07 51.66 52.60 99,458 -0.26(-0.49%)
May 08, 2024 52.96 54.07 52.62 52.86 95,534 -0.27(-0.51%)
May 07, 2024 53.28 55.37 53.06 53.13 123,088 -0.41(-0.77%)
May 06, 2024 57.56 58.53 52.86 53.54 135,662 -4.01(-6.97%)
May 03, 2024 64.15 64.15 56.07 57.55 146,077 -6.13(-9.63%)
May 02, 2024 64.19 64.19 63.02 63.68 65,659 +0.29(+0.46%)
May 01, 2024 64.24 64.82 62.56 63.39 83,888 -0.18(-0.28%)
Apr 30, 2024 66.64 66.64 63.31 63.57 87,197 -3.28(-4.91%)
Apr 29, 2024 66.68 67.81 65.30 66.85 59,683 +0.17(+0.25%)
Apr 26, 2024 67.99 68.56 66.50 66.68 52,830 -0.87(-1.29%)
Apr 25, 2024 66.82 67.85 66.25 67.55 35,401 -0.01(-0.01%)
Apr 24, 2024 69.10 69.48 66.89 67.56 44,134 -1.37(-1.99%)
Apr 23, 2024 67.17 69.79 67.17 68.93 78,490 +1.32(+1.95%)
Apr 22, 2024 68.19 68.73 67.37 67.61 47,882 -0.26(-0.38%)
Apr 19, 2024 67.02 68.66 67.02 67.87 52,454 +0.41(+0.61%)
Apr 18, 2024 67.81 68.93 66.77 67.46 39,037 -0.46(-0.68%)
Apr 17, 2024 69.34 69.48 67.72 67.92 52,859 -0.42(-0.61%)
Apr 16, 2024 67.90 68.94 66.31 68.34 53,236 -0.28(-0.41%)
Apr 15, 2024 68.59 69.57 68.23 68.62 42,596 +0.37(+0.54%)
Apr 12, 2024 69.82 70.50 67.82 68.25 37,839 -1.47(-2.11%)
Apr 11, 2024 69.27 69.73 68.92 69.72 38,363 +0.46(+0.66%)
Apr 10, 2024 69.86 70.43 67.80 69.26 68,059 -2.20(-3.08%)
Apr 09, 2024 71.64 72.37 70.37 71.46 44,101 +0.35(+0.49%)
Apr 08, 2024 73.15 73.27 70.97 71.11 49,984 -0.90(-1.25%)
Apr 05, 2024 70.81 72.58 70.81 72.01 34,705 +1.23(+1.74%)
Apr 04, 2024 71.60 72.68 70.50 70.78 54,037 -0.59(-0.83%)
Apr 03, 2024 69.64 71.64 69.19 71.37 78,622 +1.61(+2.31%)
Apr 02, 2024 70.15 70.54 68.75 69.76 66,760 -0.79(-1.12%)
Apr 01, 2024 71.25 72.00 70.28 70.55 55,151 -0.33(-0.47%)
Mar 28, 2024 70.57 71.36 69.37 70.88 91,152 +0.70(+1.00%)
Mar 27, 2024 68.98 70.39 68.08 70.18 62,448 +1.97(+2.89%)
Mar 26, 2024 69.01 69.01 67.94 68.21 50,084 -0.45(-0.66%)
Mar 25, 2024 68.95 70.77 68.47 68.66 56,380 +0.03(+0.04%)
Mar 22, 2024 67.98 69.26 67.98 68.63 86,477 +0.26(+0.38%)
Mar 21, 2024 68.40 69.30 67.28 68.37 97,824 +0.25(+0.37%)
Mar 20, 2024 67.50 68.73 66.60 68.12 68,927 +0.65(+0.96%)
Mar 19, 2024 65.57 67.53 65.57 67.47 63,253 +1.79(+2.73%)
Mar 18, 2024 66.38 67.08 63.12 65.68 101,664 +0.05(+0.08%)
Mar 15, 2024 64.67 65.76 63.58 65.63 608,213 +1.06(+1.64%)
Mar 14, 2024 64.51 65.28 63.62 64.57 104,639 -0.69(-1.06%)
Mar 13, 2024 65.76 66.51 62.54 65.26 96,212 -0.39(-0.59%)
Mar 12, 2024 65.37 65.77 64.15 65.65 72,161 +0.67(+1.03%)
Mar 11, 2024 63.62 65.56 62.31 64.98 89,681 +1.00(+1.56%)
Mar 08, 2024 66.47 67.09 63.41 63.98 80,703 -2.19(-3.31%)
Mar 07, 2024 63.69 66.18 63.34 66.17 114,799 +3.31(+5.27%)
Mar 06, 2024 64.86 64.86 62.34 62.86 226,526 -1.27(-1.98%)
Mar 05, 2024 64.65 65.25 63.92 64.13 138,488 -1.08(-1.66%)
Mar 04, 2024 67.75 68.23 65.14 65.21 74,864 -2.19(-3.25%)
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.