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 (%)
Nov 30, 2015 10.49 10.86 10.41 10.66 53,217 +0.21(+1.99%)
Nov 27, 2015 10.58 10.60 10.35 10.45 25,865 -0.16(-1.52%)
Nov 25, 2015 10.57 10.61 10.61 10.61 23,812 +0.05(+0.45%)
Nov 24, 2015 10.13 10.57 9.893 10.56 32,919 +0.44(+4.39%)
Nov 23, 2015 10.19 10.51 10.04 10.12 63,037 -0.03(-0.28%)
Nov 20, 2015 10.46 10.47 10.10 10.15 67,884 -0.26(-2.45%)
Nov 19, 2015 10.71 11.04 10.38 10.40 81,857 -0.39(-3.59%)
Nov 18, 2015 10.45 10.88 10.37 10.79 69,845 +0.45(+4.39%)
Nov 17, 2015 10.32 10.68 9.940 10.34 106,632 +0.03(+0.28%)
Nov 16, 2015 10.16 10.35 9.846 10.31 54,894 +0.10(+1.02%)
Nov 13, 2015 9.997 10.44 9.926 10.20 52,426 +0.17(+1.70%)
Nov 12, 2015 10.24 10.26 9.931 10.03 69,174 -0.36(-3.45%)
Nov 11, 2015 10.81 11.34 10.26 10.39 49,187 -0.38(-3.51%)
Nov 10, 2015 10.37 10.95 10.20 10.77 109,219 +0.41(+3.92%)
Nov 09, 2015 9.921 10.49 9.836 10.37 93,163 +0.44(+4.48%)
Nov 06, 2015 9.062 9.969 9.043 9.921 127,314 +0.78(+8.58%)
Nov 05, 2015 9.893 9.893 8.977 9.137 129,480 -0.76(-7.64%)
Nov 04, 2015 10.15 10.15 9.647 9.893 85,912 -0.14(-1.41%)
Nov 03, 2015 9.269 10.09 9.269 10.03 135,964 +0.77(+8.26%)
Nov 02, 2015 9.043 9.392 9.043 9.269 43,575 +0.23(+2.51%)
Oct 30, 2015 9.279 9.279 8.852 9.043 44,575 -0.17(-1.85%)
Oct 29, 2015 9.364 9.638 8.873 9.213 31,265 -0.23(-2.40%)
Oct 28, 2015 8.929 9.468 8.778 9.440 146,911 +0.50(+5.60%)
Oct 27, 2015 9.364 9.364 8.769 8.939 117,866 -0.46(-4.92%)
Oct 26, 2015 9.903 9.959 9.392 9.402 67,015 -0.53(-5.33%)
Oct 23, 2015 9.553 10.06 9.553 9.931 74,028 +0.45(+4.79%)
Oct 22, 2015 9.515 10.03 9.307 9.477 127,133 +0.02(+0.20%)
Oct 21, 2015 9.043 9.525 8.929 9.458 125,460 +0.48(+5.37%)
Oct 20, 2015 9.288 9.354 8.920 8.977 52,070 -0.31(-3.36%)
Oct 19, 2015 10.06 10.06 9.213 9.288 130,345 -0.77(-7.70%)
Oct 16, 2015 10.99 10.99 9.997 10.06 79,735 -0.94(-8.58%)
Oct 15, 2015 10.49 11.09 10.31 11.01 49,111 +0.52(+4.95%)
Oct 14, 2015 10.73 10.85 10.37 10.49 87,964 -0.27(-2.55%)
Oct 13, 2015 10.54 10.85 10.27 10.76 80,368 +0.15(+1.42%)
Oct 12, 2015 11.40 11.40 10.53 10.61 62,130 -0.77(-6.73%)
Oct 09, 2015 11.42 11.72 11.33 11.38 124,257 -0.14(-1.23%)
Oct 08, 2015 11.71 11.73 11.23 11.52 69,910 -0.23(-1.93%)
Oct 07, 2015 11.63 11.91 11.25 11.75 198,282 +0.19(+1.64%)
Oct 06, 2015 10.97 11.71 10.72 11.56 120,267 +0.64(+5.89%)
Oct 05, 2015 9.931 11.45 9.931 10.91 152,511 +1.16(+11.92%)
Oct 02, 2015 9.354 9.808 9.251 9.751 77,924 +0.35(+3.72%)
Oct 01, 2015 9.506 9.893 9.165 9.402 131,139 +0.00(+0.00%)
Sep 30, 2015 9.354 9.534 9.165 9.402 98,333 +0.14(+1.53%)
Sep 29, 2015 9.373 9.515 9.090 9.260 112,469 -0.03(-0.31%)
Sep 28, 2015 9.440 9.440 9.184 9.288 115,113 -0.14(-1.50%)
Sep 25, 2015 9.440 9.619 8.873 9.430 198,438 +0.10(+1.11%)
Sep 24, 2015 8.939 9.468 8.754 9.326 166,611 +0.34(+3.79%)
Sep 23, 2015 9.581 9.581 8.759 8.986 207,687 -0.60(-6.31%)
Sep 22, 2015 9.695 9.723 9.222 9.591 193,644 -0.12(-1.26%)
Sep 21, 2015 10.45 10.49 9.487 9.714 148,282 -0.97(-9.11%)
Sep 18, 2015 11.56 11.68 10.40 10.69 119,289 -1.03(-8.79%)
Sep 17, 2015 11.51 12.22 11.34 11.72 95,836 +0.24(+2.06%)
Sep 16, 2015 11.17 11.52 11.10 11.48 37,406 +0.39(+3.49%)
Sep 15, 2015 10.98 11.15 10.48 11.09 51,207 +0.19(+1.73%)
Sep 14, 2015 10.93 11.11 10.77 10.90 157,697 +0.00(+0.00%)
Sep 11, 2015 11.05 11.35 10.76 10.90 84,155 -0.15(-1.37%)
Sep 10, 2015 11.45 11.46 10.94 11.06 94,747 -0.43(-3.78%)
Sep 09, 2015 11.97 11.97 11.26 11.49 93,101 -0.26(-2.25%)
Sep 08, 2015 12.10 12.14 11.59 11.75 80,389 -0.04(-0.32%)
Sep 04, 2015 12.06 11.79 11.79 11.79 57,995 -0.35(-2.88%)
Sep 03, 2015 12.16 12.57 11.93 12.14 53,238 +0.04(+0.31%)
Sep 02, 2015 11.81 12.26 11.67 12.10 97,459 +0.29(+2.48%)
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.