Skip to main content

Olympic Steel Inc (NQ: ZEUS )

46.07 -0.96 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 46.23 46.23 45.00 46.07 108,346 -0.96(-2.04%)
Jun 13, 2024 47.48 47.48 46.34 47.03 69,437 -0.44(-0.93%)
Jun 12, 2024 49.19 49.19 47.25 47.47 72,520 -0.41(-0.86%)
Jun 11, 2024 48.20 48.40 47.65 47.88 81,083 -0.80(-1.64%)
Jun 10, 2024 49.61 49.93 48.51 48.68 86,150 -1.32(-2.64%)
Jun 07, 2024 49.46 50.64 49.18 50.00 73,411 -0.06(-0.12%)
Jun 06, 2024 49.84 50.48 48.86 50.06 90,244 -0.15(-0.30%)
Jun 05, 2024 48.56 50.21 48.11 50.21 99,451 +1.65(+3.40%)
Jun 04, 2024 50.00 50.23 48.42 48.56 173,364 -1.94(-3.84%)
Jun 03, 2024 52.38 52.55 50.37 50.50 58,677 -1.49(-2.87%)
May 31, 2024 51.45 52.03 50.86 51.99 100,618 +0.41(+0.79%)
May 30, 2024 51.64 52.21 51.40 51.58 67,340 +0.25(+0.49%)
May 29, 2024 52.28 52.59 51.15 51.33 112,060 -1.72(-3.23%)
May 28, 2024 53.91 53.99 52.80 53.05 133,020 -0.20(-0.37%)
May 24, 2024 53.36 53.79 52.67 53.25 43,012 +0.58(+1.10%)
May 23, 2024 54.40 54.40 52.00 52.67 68,789 -1.15(-2.13%)
May 22, 2024 54.05 54.63 53.61 53.81 73,746 -0.30(-0.55%)
May 21, 2024 53.51 54.32 53.26 54.11 59,424 +0.57(+1.06%)
May 20, 2024 53.03 54.76 52.97 53.55 80,090 +0.58(+1.09%)
May 17, 2024 55.94 55.94 52.77 52.97 81,569 -2.56(-4.61%)
May 16, 2024 53.61 55.80 53.18 55.53 92,963 +2.17(+4.07%)
May 15, 2024 52.65 53.49 52.25 53.36 56,322 +0.93(+1.77%)
May 14, 2024 52.60 53.00 51.97 52.43 100,169 +0.55(+1.06%)
May 13, 2024 53.65 54.03 51.73 51.88 83,457 -1.99(-3.70%)
May 10, 2024 52.43 54.03 52.25 53.87 68,350 +1.43(+2.72%)
May 09, 2024 53.15 53.91 51.52 52.45 99,744 -0.26(-0.49%)
May 08, 2024 52.81 53.91 52.47 52.71 95,809 -0.27(-0.51%)
May 07, 2024 53.13 55.21 52.91 52.98 123,443 -0.41(-0.77%)
May 06, 2024 57.39 58.37 52.71 53.39 136,053 -4.00(-6.97%)
May 03, 2024 63.97 63.97 55.91 57.38 146,498 -6.11(-9.63%)
May 02, 2024 64.01 64.01 62.84 63.50 65,848 +0.29(+0.46%)
May 01, 2024 64.06 64.63 62.38 63.21 84,130 -0.18(-0.28%)
Apr 30, 2024 66.45 66.45 63.13 63.39 87,448 -3.27(-4.91%)
Apr 29, 2024 66.49 67.61 65.11 66.66 59,855 +0.17(+0.25%)
Apr 26, 2024 67.79 68.36 66.31 66.49 52,982 -0.87(-1.29%)
Apr 25, 2024 66.63 67.65 66.06 67.36 35,503 -0.01(-0.01%)
Apr 24, 2024 68.90 69.28 66.70 67.37 44,261 -1.37(-1.99%)
Apr 23, 2024 66.98 69.59 66.98 68.73 78,716 +1.32(+1.95%)
Apr 22, 2024 67.99 68.53 67.18 67.42 48,020 -0.26(-0.38%)
Apr 19, 2024 66.83 68.46 66.83 67.67 52,605 +0.41(+0.61%)
Apr 18, 2024 67.61 68.73 66.58 67.27 39,149 -0.46(-0.68%)
Apr 17, 2024 69.14 69.28 67.53 67.72 53,011 -0.42(-0.61%)
Apr 16, 2024 67.70 68.75 66.12 68.14 53,389 -0.28(-0.41%)
Apr 15, 2024 68.39 69.37 68.03 68.42 42,718 +0.37(+0.54%)
Apr 12, 2024 69.62 70.30 67.62 68.05 37,948 -1.47(-2.11%)
Apr 11, 2024 69.07 69.53 68.72 69.52 38,473 +0.46(+0.66%)
Apr 10, 2024 69.66 70.23 67.60 69.06 68,255 -2.19(-3.08%)
Apr 09, 2024 71.43 72.16 70.17 71.25 44,228 +0.35(+0.49%)
Apr 08, 2024 72.94 73.06 70.76 70.91 50,128 -0.90(-1.25%)
Apr 05, 2024 70.61 72.38 70.61 71.80 34,805 +1.23(+1.74%)
Apr 04, 2024 71.39 72.47 70.30 70.58 54,192 -0.59(-0.83%)
Apr 03, 2024 69.44 71.43 68.99 71.16 78,848 +1.61(+2.31%)
Apr 02, 2024 69.95 70.34 68.56 69.56 66,952 -0.79(-1.12%)
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.