Skip to main content

Olympic Steel Inc (NQ: ZEUS )

42.01 -0.11 (-0.26%)
Streaming Delayed Price Updated: 1:45 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 42.90 42.90 41.55 42.12 86,944 -0.74(-1.73%)
Dec 09, 2024 41.11 42.98 41.00 42.86 104,073 +2.18(+5.36%)
Dec 06, 2024 42.27 42.37 40.52 40.68 110,647 -1.40(-3.33%)
Dec 05, 2024 42.03 42.66 41.12 42.08 108,021 +0.09(+0.21%)
Dec 04, 2024 41.67 42.02 41.11 41.99 83,655 +0.12(+0.29%)
Dec 03, 2024 43.26 43.32 41.60 41.87 75,839 -0.96(-2.24%)
Dec 02, 2024 41.95 42.95 41.39 42.83 83,404 +0.55(+1.30%)
Nov 29, 2024 42.45 42.77 41.98 42.28 90,187 -0.03(-0.07%)
Nov 27, 2024 42.04 42.80 41.78 42.31 158,243 +0.80(+1.93%)
Nov 26, 2024 42.95 42.95 41.11 41.51 258,823 -1.51(-3.51%)
Nov 25, 2024 42.82 43.60 42.28 43.02 114,965 +0.61(+1.44%)
Nov 22, 2024 40.89 42.45 40.89 42.41 142,075 +1.65(+4.05%)
Nov 21, 2024 40.69 41.32 40.58 40.76 187,002 +0.27(+0.67%)
Nov 20, 2024 39.03 40.57 39.03 40.49 69,124 +1.32(+3.37%)
Nov 19, 2024 39.83 39.88 38.93 39.17 133,393 -1.09(-2.71%)
Nov 18, 2024 39.75 40.92 39.75 40.26 204,985 +0.62(+1.56%)
Nov 15, 2024 39.40 40.16 39.07 39.64 91,290 +0.72(+1.85%)
Nov 14, 2024 40.00 40.00 38.43 38.92 78,468 -0.86(-2.16%)
Nov 13, 2024 40.78 41.01 39.69 39.78 56,727 -0.88(-2.16%)
Nov 12, 2024 41.55 41.70 40.51 40.66 66,227 -1.49(-3.53%)
Nov 11, 2024 41.51 42.56 40.80 42.15 94,026 +1.23(+3.01%)
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%)
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.