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 (%)
Aug 31, 2018 21.10 21.10 21.10 0 +0.32(+1.52%)
Aug 30, 2018 20.84 21.00 20.51 20.78 43,965 -0.13(-0.64%)
Aug 29, 2018 20.60 21.05 20.55 20.92 56,017 +0.24(+1.16%)
Aug 28, 2018 20.99 21.14 20.57 20.68 49,742 -0.24(-1.14%)
Aug 27, 2018 20.74 21.17 20.49 20.92 53,916 +0.27(+1.30%)
Aug 24, 2018 20.46 20.69 20.33 20.65 55,828 +0.30(+1.46%)
Aug 23, 2018 20.59 21.06 20.16 20.35 43,378 -0.28(-1.34%)
Aug 22, 2018 20.74 20.99 20.54 20.63 53,274 -0.16(-0.78%)
Aug 21, 2018 20.34 21.16 20.34 20.79 72,474 +0.38(+1.87%)
Aug 20, 2018 20.15 20.50 20.05 20.41 99,553 +0.33(+1.67%)
Aug 17, 2018 20.09 20.37 19.90 20.08 119,917 -0.01(-0.05%)
Aug 16, 2018 19.56 20.78 19.56 20.09 108,165 +0.63(+3.24%)
Aug 15, 2018 21.02 21.02 19.34 19.46 151,831 -1.80(-8.46%)
Aug 14, 2018 21.72 21.87 21.00 21.25 96,246 -0.31(-1.42%)
Aug 13, 2018 21.60 21.75 21.06 21.56 42,796 -0.11(-0.53%)
Aug 10, 2018 22.39 22.48 21.47 21.67 73,288 -0.93(-4.10%)
Aug 09, 2018 22.55 22.75 22.30 22.60 47,477 +0.23(+1.03%)
Aug 08, 2018 22.98 23.17 22.19 22.37 62,581 -0.60(-2.62%)
Aug 07, 2018 22.98 23.18 22.75 22.98 76,640 +0.01(+0.04%)
Aug 06, 2018 21.29 22.98 21.05 22.97 158,303 +1.53(+7.14%)
Aug 03, 2018 20.93 21.46 20.93 21.43 65,551 +0.39(+1.86%)
Aug 02, 2018 22.56 22.56 20.77 21.04 73,448 +0.12(+0.59%)
Aug 01, 2018 21.16 21.36 20.76 20.92 48,084 -0.23(-1.09%)
Jul 31, 2018 21.47 21.48 21.06 21.15 53,046 -0.13(-0.63%)
Jul 30, 2018 21.27 21.80 21.26 21.28 25,201 +0.00(+0.00%)
Jul 27, 2018 21.65 21.65 21.06 21.28 58,756 -0.28(-1.29%)
Jul 26, 2018 21.93 21.93 21.31 21.56 97,975 -0.38(-1.74%)
Jul 25, 2018 22.18 22.49 21.70 21.94 58,469 -0.24(-1.08%)
Jul 24, 2018 22.13 22.54 22.03 22.18 60,567 +0.33(+1.53%)
Jul 23, 2018 21.48 22.04 21.48 21.85 63,440 +0.23(+1.06%)
Jul 20, 2018 21.62 21.96 21.54 21.62 43,378 +0.00(+0.00%)
Jul 19, 2018 21.66 21.75 21.43 21.62 47,363 -0.11(-0.53%)
Jul 18, 2018 21.50 21.84 21.50 21.73 43,324 +0.27(+1.25%)
Jul 17, 2018 20.74 21.63 20.65 21.46 93,125 +0.79(+3.84%)
Jul 16, 2018 21.49 21.53 20.52 20.67 107,573 -0.73(-3.40%)
Jul 13, 2018 21.18 21.66 21.18 21.40 35,967 +0.23(+1.08%)
Jul 12, 2018 21.36 20.82 21.17 58,206 +0.12(+0.59%)
Jul 11, 2018 20.86 21.11 20.64 21.04 78,339 +0.02(+0.09%)
Jul 10, 2018 20.66 21.29 20.43 21.02 66,046 +0.51(+2.47%)
Jul 09, 2018 20.67 20.67 20.37 20.52 60,757 -0.15(-0.74%)
Jul 06, 2018 20.28 20.82 20.07 20.67 46,418 +0.33(+1.60%)
Jul 05, 2018 20.03 20.35 19.76 20.34 117,639 +0.38(+1.92%)
Jul 03, 2018 19.96 19.96 19.96 0 -0.09(-0.43%)
Jul 02, 2018 19.33 20.09 19.27 20.05 84,977 +0.53(+2.69%)
Jun 29, 2018 19.94 20.25 19.44 19.52 77,187 -0.32(-1.59%)
Jun 28, 2018 20.03 20.11 19.60 19.84 82,824 -0.25(-1.24%)
Jun 27, 2018 20.65 20.72 20.06 20.09 55,514 -0.56(-2.73%)
Jun 26, 2018 20.28 20.66 19.87 20.65 79,455 +0.38(+1.89%)
Jun 25, 2018 21.19 21.29 20.02 20.27 87,011 -1.09(-5.11%)
Jun 22, 2018 21.04 21.75 21.03 21.36 198,471 +0.56(+2.71%)
Jun 21, 2018 21.70 21.98 20.74 20.79 78,544 -0.93(-4.27%)
Jun 20, 2018 21.49 21.84 21.04 21.72 59,179 +0.34(+1.61%)
Jun 19, 2018 22.45 22.45 20.98 21.38 131,302 -1.32(-5.82%)
Jun 18, 2018 22.24 22.82 22.18 22.70 78,633 +0.35(+1.58%)
Jun 15, 2018 22.39 22.44 22.34 119,088 -0.10(-0.43%)
Jun 14, 2018 22.07 22.57 22.06 22.44 102,183 +0.51(+2.31%)
Jun 13, 2018 21.79 22.02 21.56 21.93 105,183 +0.16(+0.75%)
Jun 12, 2018 22.20 22.20 21.62 21.77 68,597 -0.46(-2.07%)
Jun 11, 2018 22.14 22.44 21.98 22.23 48,352 +0.10(+0.43%)
Jun 08, 2018 22.37 22.59 22.13 22.13 84,333 -0.29(-1.28%)
Jun 07, 2018 22.94 22.97 22.30 22.42 46,408 -0.51(-2.21%)
Jun 06, 2018 22.81 23.00 21.99 22.93 135,803 +0.20(+0.88%)
Jun 05, 2018 22.47 22.91 22.07 22.73 132,918 +0.25(+1.11%)
Jun 04, 2018 22.52 22.73 22.32 22.48 75,973 +0.03(+0.13%)
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.