Olympic Steel Inc (NQ: ZEUS )

45.36 +1.07 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 44.90 45.78 44.74 45.36 68,999 +1.07(+2.42%)
Jul 11, 2024 41.73 44.89 41.73 44.29 113,050 +3.40(+8.31%)
Jul 10, 2024 40.69 41.23 40.39 40.89 91,970 +0.28(+0.69%)
Jul 09, 2024 42.10 42.11 40.42 40.61 87,291 -1.58(-3.73%)
Jul 08, 2024 42.11 43.32 41.89 42.19 87,611 +0.43(+1.02%)
Jul 05, 2024 43.52 43.52 41.36 41.76 101,257 -2.06(-4.70%)
Jul 03, 2024 43.28 44.19 43.28 43.82 44,993 +0.29(+0.67%)
Jul 02, 2024 44.32 44.47 43.31 43.53 58,123 -0.70(-1.58%)
Jul 01, 2024 45.02 45.28 44.05 44.23 79,277 -0.60(-1.34%)
Jun 28, 2024 44.79 45.34 44.67 44.83 342,980 +0.61(+1.38%)
Jun 27, 2024 44.93 45.46 44.08 44.22 68,526 -0.71(-1.58%)
Jun 26, 2024 43.74 45.01 43.71 44.93 65,133 +0.70(+1.58%)
Jun 25, 2024 45.19 46.00 44.20 44.23 59,155 -1.23(-2.71%)
Jun 24, 2024 45.66 46.21 45.13 45.46 85,294 +0.00(+0.00%)
Jun 21, 2024 45.54 45.97 44.85 45.46 628,553 -0.12(-0.26%)
Jun 20, 2024 46.12 47.46 45.50 45.58 81,544 -0.63(-1.36%)
Jun 18, 2024 46.38 47.37 45.57 46.21 89,102 -0.03(-0.06%)
Jun 17, 2024 45.73 46.73 44.75 46.24 99,829 +0.17(+0.37%)
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%)
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.