Skip to main content

Olympic Steel Inc (NQ: ZEUS )

40.92 +0.58 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 40.22 41.23 39.66 40.92 95,175 +0.58(+1.44%)
Nov 07, 2024 42.03 42.03 40.26 40.34 109,853 -1.40(-3.35%)
Nov 06, 2024 40.00 42.70 39.39 41.74 186,639 +4.26(+11.37%)
Nov 05, 2024 35.18 37.66 34.80 37.48 164,325 +2.24(+6.36%)
Nov 04, 2024 34.80 35.79 34.74 35.24 111,363 +0.67(+1.94%)
Nov 01, 2024 32.23 36.51 32.23 34.57 234,110 -1.31(-3.65%)
Oct 31, 2024 36.59 36.64 35.88 35.88 87,512 -0.50(-1.37%)
Oct 30, 2024 36.93 37.67 36.35 36.38 62,048 -0.79(-2.13%)
Oct 29, 2024 37.77 37.84 36.93 37.17 55,230 -0.90(-2.36%)
Oct 28, 2024 36.74 38.22 36.66 38.07 82,675 +1.48(+4.04%)
Oct 25, 2024 37.14 37.36 36.32 36.59 65,435 -0.23(-0.62%)
Oct 24, 2024 36.57 37.00 36.07 36.82 103,382 +0.29(+0.79%)
Oct 23, 2024 37.59 37.66 36.53 36.53 89,286 -1.25(-3.31%)
Oct 22, 2024 39.31 39.31 37.50 37.78 95,458 -1.59(-4.04%)
Oct 21, 2024 39.27 39.51 38.32 39.37 128,648 +0.17(+0.43%)
Oct 18, 2024 39.87 40.00 38.85 39.20 127,186 -0.53(-1.33%)
Oct 17, 2024 38.57 39.74 38.21 39.73 88,495 +1.45(+3.79%)
Oct 16, 2024 39.19 39.26 38.14 38.28 97,759 -0.49(-1.26%)
Oct 15, 2024 38.95 39.56 38.75 38.77 76,342 -0.47(-1.20%)
Oct 14, 2024 39.22 39.25 38.30 39.24 86,920 -0.28(-0.71%)
Oct 11, 2024 39.30 40.20 39.30 39.52 97,511 +0.39(+1.00%)
Oct 10, 2024 38.94 39.70 38.69 39.13 76,313 -0.31(-0.79%)
Oct 09, 2024 38.92 40.09 38.77 39.44 127,194 +0.49(+1.26%)
Oct 08, 2024 38.63 39.10 37.38 38.95 180,592 -0.08(-0.20%)
Oct 07, 2024 38.37 39.05 38.07 39.03 86,635 +0.47(+1.22%)
Oct 04, 2024 38.41 38.69 37.92 38.56 141,012 +0.88(+2.34%)
Oct 03, 2024 38.00 38.42 37.59 37.68 203,322 -0.63(-1.64%)
Oct 02, 2024 38.93 39.60 38.23 38.31 104,614 -0.72(-1.84%)
Oct 01, 2024 39.14 39.34 38.53 39.03 149,111 +0.03(+0.08%)
Sep 30, 2024 39.05 39.47 38.64 39.00 102,988 -0.36(-0.91%)
Sep 27, 2024 39.16 40.48 39.16 39.36 167,029 +0.52(+1.34%)
Sep 26, 2024 38.94 39.97 38.82 38.84 216,706 +0.79(+2.08%)
Sep 25, 2024 38.41 38.63 37.79 38.05 164,663 -0.48(-1.25%)
Sep 24, 2024 38.41 39.72 38.40 38.53 273,134 +0.66(+1.74%)
Sep 23, 2024 38.21 38.23 37.36 37.87 352,343 +0.03(+0.08%)
Sep 20, 2024 39.20 39.47 37.65 37.84 3,298,341 -1.70(-4.30%)
Sep 19, 2024 39.74 40.03 39.04 39.54 204,910 +1.00(+2.59%)
Sep 18, 2024 38.94 40.38 38.01 38.54 206,399 -0.23(-0.59%)
Sep 17, 2024 38.71 39.22 37.96 38.77 229,469 +0.30(+0.78%)
Sep 16, 2024 38.69 38.89 36.89 38.47 226,878 -0.13(-0.34%)
Sep 13, 2024 38.05 39.46 38.02 38.60 165,335 +0.99(+2.63%)
Sep 12, 2024 37.69 38.19 37.28 37.61 163,985 +0.20(+0.53%)
Sep 11, 2024 35.85 37.53 35.50 37.41 266,851 +1.45(+4.03%)
Sep 10, 2024 36.10 36.10 34.81 35.96 271,088 +0.17(+0.47%)
Sep 09, 2024 36.07 37.36 35.77 35.79 445,015 -1.59(-4.25%)
Sep 06, 2024 37.71 38.37 36.61 37.38 115,090 -0.44(-1.16%)
Sep 05, 2024 37.31 37.93 36.50 37.82 198,379 +0.51(+1.37%)
Sep 04, 2024 37.06 38.07 36.84 37.31 128,436 +0.37(+1.00%)
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.