Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Olympic Steel Inc (NQ: ZEUS )

52.14 +0.41 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 67.53 67.55 66.13 66.36 198,210 -1.16(-1.72%)
Dec 28, 2023 67.95 68.39 67.13 67.53 80,760 -0.40(-0.59%)
Dec 27, 2023 67.83 68.56 67.46 67.92 62,940 +0.13(+0.19%)
Dec 26, 2023 66.50 68.05 66.43 67.79 64,958 +1.03(+1.55%)
Dec 22, 2023 66.24 67.97 66.24 66.76 106,131 +0.79(+1.19%)
Dec 21, 2023 64.89 66.12 64.67 65.97 60,213 +1.96(+3.06%)
Dec 20, 2023 64.67 66.26 63.90 64.01 132,362 -0.68(-1.05%)
Dec 19, 2023 61.44 65.03 61.44 64.69 127,159 +3.68(+6.03%)
Dec 18, 2023 60.29 63.00 60.29 61.01 121,227 +2.02(+3.42%)
Dec 15, 2023 58.17 59.58 58.12 58.99 773,068 +0.98(+1.68%)
Dec 14, 2023 57.80 58.67 56.42 58.01 130,724 +1.41(+2.50%)
Dec 13, 2023 55.37 56.78 54.33 56.60 131,889 +1.41(+2.56%)
Dec 12, 2023 56.83 56.83 54.50 55.19 108,620 -1.59(-2.80%)
Dec 11, 2023 55.25 56.80 53.98 56.78 101,252 +0.96(+1.71%)
Dec 08, 2023 56.00 56.45 55.30 55.83 62,035 +0.05(+0.09%)
Dec 07, 2023 55.04 55.91 54.39 55.78 102,313 +0.66(+1.19%)
Dec 06, 2023 56.55 57.55 54.85 55.12 100,950 -1.34(-2.38%)
Dec 05, 2023 58.18 58.30 56.31 56.46 92,681 -2.18(-3.72%)
Dec 04, 2023 56.76 58.82 56.76 58.64 66,496 +1.58(+2.77%)
Dec 01, 2023 56.24 58.53 55.91 57.06 79,394 +0.82(+1.45%)
Nov 30, 2023 55.46 56.60 54.55 56.24 69,698 +1.06(+1.92%)
Nov 29, 2023 55.17 55.87 54.85 55.18 63,012 +0.55(+1.00%)
Nov 28, 2023 54.22 55.13 54.00 54.64 47,153 +0.34(+0.62%)
Nov 27, 2023 54.13 54.77 53.72 54.30 40,122 -0.13(-0.24%)
Nov 24, 2023 54.28 54.55 53.46 54.43 51,569 +0.56(+1.03%)
Nov 22, 2023 53.89 54.39 53.20 53.87 46,730 -0.33(-0.60%)
Nov 21, 2023 53.32 55.02 53.09 54.20 71,458 +1.23(+2.32%)
Nov 20, 2023 54.41 54.44 52.29 52.97 61,132 -1.44(-2.65%)
Nov 17, 2023 56.20 56.45 52.32 54.41 112,309 -0.99(-1.79%)
Nov 16, 2023 54.99 55.72 54.23 55.40 57,803 +0.09(+0.16%)
Nov 15, 2023 53.91 55.63 53.77 55.31 72,375 +1.40(+2.60%)
Nov 14, 2023 52.76 54.06 51.63 53.91 64,098 +2.47(+4.81%)
Nov 13, 2023 51.49 52.13 51.14 51.44 51,391 -0.12(-0.23%)
Nov 10, 2023 50.62 51.94 50.28 51.56 49,487 +1.15(+2.28%)
Nov 09, 2023 50.12 50.94 49.68 50.41 60,161 +0.85(+1.72%)
Nov 08, 2023 50.03 50.20 48.71 49.55 51,094 -0.49(-0.97%)
Nov 07, 2023 49.86 50.50 49.43 50.04 70,086 -0.51(-1.00%)
Nov 06, 2023 50.93 51.28 49.80 50.55 75,147 +0.61(+1.21%)
Nov 03, 2023 53.76 53.91 48.12 49.94 120,695 -3.52(-6.59%)
Nov 02, 2023 53.33 53.69 51.61 53.47 95,355 +0.80(+1.53%)
Nov 01, 2023 49.89 52.79 49.59 52.66 89,062 +2.26(+4.49%)
Oct 31, 2023 50.74 51.02 49.64 50.40 46,662 +0.06(+0.12%)
Oct 30, 2023 49.63 51.02 49.63 50.34 50,232 +1.27(+2.59%)
Oct 27, 2023 49.11 49.18 48.18 49.07 37,425 +0.48(+0.98%)
Oct 26, 2023 47.92 49.16 47.92 48.59 38,423 +0.80(+1.68%)
Oct 25, 2023 47.54 48.49 47.19 47.79 50,489 +0.06(+0.12%)
Oct 24, 2023 47.47 48.45 47.47 47.73 51,667 +0.59(+1.24%)
Oct 23, 2023 47.04 47.89 46.74 47.14 75,688 -0.08(-0.17%)
Oct 20, 2023 48.11 48.57 46.86 47.22 82,923 -0.69(-1.43%)
Oct 19, 2023 49.22 49.45 47.70 47.91 55,565 -1.35(-2.74%)
Oct 18, 2023 50.94 50.94 48.85 49.26 43,042 -2.29(-4.45%)
Oct 17, 2023 49.35 51.99 49.35 51.55 62,613 +1.68(+3.36%)
Oct 16, 2023 49.79 50.55 49.60 49.87 66,316 +0.56(+1.13%)
Oct 13, 2023 50.70 50.70 49.20 49.32 31,927 -0.91(-1.82%)
Oct 12, 2023 51.78 52.05 49.03 50.23 81,484 -1.94(-3.71%)
Oct 11, 2023 51.85 52.36 51.15 52.17 31,765 +0.49(+0.94%)
Oct 10, 2023 51.70 52.43 51.28 51.68 30,621 +0.17(+0.33%)
Oct 09, 2023 50.54 52.38 50.54 51.51 34,491 +0.14(+0.27%)
Oct 06, 2023 50.40 51.50 50.09 51.37 84,738 +0.86(+1.71%)
Oct 05, 2023 51.13 52.17 50.22 50.51 72,184 -0.78(-1.53%)
Oct 04, 2023 52.13 52.13 50.96 51.29 46,423 -0.83(-1.60%)
Oct 03, 2023 53.28 53.87 52.03 52.13 51,839 -1.46(-2.72%)
Oct 02, 2023 55.99 58.28 53.10 53.59 138,868 -2.21(-3.97%)
Sep 29, 2023 56.34 56.48 55.15 55.80 89,396 -0.24(-0.43%)
Sep 28, 2023 54.21 56.33 54.21 56.04 113,086 +2.09(+3.88%)
Sep 27, 2023 52.37 54.17 52.37 53.94 52,905 +1.79(+3.43%)
Sep 26, 2023 51.77 52.91 51.77 52.16 97,076 -0.43(-0.81%)
Sep 25, 2023 51.75 52.84 52.04 52.58 66,101 +0.78(+1.51%)
Sep 22, 2023 51.56 52.19 50.81 51.80 90,778 +0.41(+0.79%)
Sep 21, 2023 49.83 51.73 48.81 51.39 88,297 +0.85(+1.69%)
Sep 20, 2023 50.33 50.96 49.76 50.54 89,929 +0.09(+0.18%)
Sep 19, 2023 50.18 51.00 49.92 50.45 47,872 +0.26(+0.51%)
Sep 18, 2023 49.87 50.95 49.36 50.19 69,715 +0.38(+0.76%)
Sep 15, 2023 51.70 51.72 48.79 49.81 262,119 -2.05(-3.96%)
Sep 14, 2023 49.62 51.91 49.62 51.87 58,575 +3.13(+6.42%)
Sep 13, 2023 49.62 49.62 48.35 48.74 62,086 -0.85(-1.72%)
Sep 12, 2023 49.50 50.47 49.28 49.59 53,343 +0.10(+0.20%)
Sep 11, 2023 48.16 49.90 47.73 49.50 93,541 +1.93(+4.05%)
Sep 08, 2023 49.15 49.15 47.57 47.57 65,939 -1.55(-3.15%)
Sep 07, 2023 49.59 49.60 47.79 49.12 113,304 -0.99(-1.98%)
Sep 06, 2023 51.40 52.32 49.33 50.11 66,811 -1.46(-2.83%)
Sep 05, 2023 54.51 54.51 51.45 51.57 87,756 -3.60(-6.53%)
Sep 01, 2023 53.62 55.21 53.62 55.17 69,812 +2.04(+3.85%)
Aug 31, 2023 52.22 53.60 52.03 53.13 148,302 +0.92(+1.76%)
Aug 30, 2023 51.62 52.29 51.57 52.21 48,668 +0.34(+0.65%)
Aug 29, 2023 50.87 51.98 50.74 51.87 58,256 +1.11(+2.18%)
Aug 28, 2023 48.67 50.82 46.45 50.76 71,440 +1.99(+4.08%)
Aug 25, 2023 48.83 49.27 47.60 48.77 52,931 -0.49(-0.99%)
Aug 24, 2023 49.60 49.86 48.75 49.26 48,427 -0.62(-1.25%)
Aug 23, 2023 50.18 50.29 49.62 49.88 33,540 -0.22(-0.43%)
Aug 22, 2023 50.04 50.85 49.66 50.10 45,094 +0.14(+0.28%)
Aug 21, 2023 50.31 50.99 49.62 49.96 50,654 -0.36(-0.71%)
Aug 18, 2023 49.53 50.66 49.53 50.32 76,029 +0.14(+0.28%)
Aug 17, 2023 49.68 51.17 49.42 50.18 90,971 +0.85(+1.73%)
Aug 16, 2023 48.13 50.31 48.13 49.33 64,950 +0.98(+2.03%)
Aug 15, 2023 49.29 49.29 47.84 48.35 65,635 -1.46(-2.92%)
Aug 14, 2023 49.33 50.10 48.55 49.80 89,192 +0.48(+0.96%)
Aug 11, 2023 49.17 49.70 48.27 49.33 56,957 +0.11(+0.22%)
Aug 10, 2023 49.76 50.33 48.43 49.22 47,149 -0.42(-0.84%)
Aug 09, 2023 50.05 50.28 49.24 49.64 58,577 -0.41(-0.81%)
Aug 08, 2023 49.69 50.78 48.75 50.04 64,416 -0.36(-0.71%)
Aug 07, 2023 53.05 53.07 50.11 50.40 78,150 -2.83(-5.32%)
Aug 04, 2023 49.80 55.29 49.79 53.23 129,443 +3.02(+6.02%)
Aug 03, 2023 50.41 51.50 49.80 50.21 91,459 -0.46(-0.90%)
Aug 02, 2023 51.52 52.06 49.80 50.67 83,807 -1.64(-3.14%)
Aug 01, 2023 53.99 54.96 52.01 52.31 165,869 -2.94(-5.32%)
Jul 31, 2023 54.44 55.53 54.44 55.25 69,902 +0.78(+1.44%)
Jul 28, 2023 54.81 54.99 53.66 54.47 57,537 +0.01(+0.02%)
Jul 27, 2023 55.73 55.73 53.95 54.46 61,540 -1.13(-2.03%)
Jul 26, 2023 54.65 55.71 54.34 55.59 54,339 +0.74(+1.35%)
Jul 25, 2023 53.36 55.35 53.27 54.84 71,079 +1.57(+2.96%)
Jul 24, 2023 52.63 53.95 52.44 53.27 76,266 +0.47(+0.88%)
Jul 21, 2023 54.47 54.66 52.51 52.80 70,542 -1.61(-2.97%)
Jul 20, 2023 53.18 54.42 52.59 54.42 72,425 +1.43(+2.69%)
Jul 19, 2023 53.18 53.36 52.32 52.99 67,373 -0.37(-0.69%)
Jul 18, 2023 51.81 53.72 51.81 53.36 71,127 +1.71(+3.32%)
Jul 17, 2023 51.43 52.30 51.43 51.65 65,918 +0.23(+0.44%)
Jul 14, 2023 51.81 51.81 49.70 51.42 73,066 -0.56(-1.09%)
Jul 13, 2023 51.79 52.16 51.17 51.98 64,444 +0.40(+0.77%)
Jul 12, 2023 51.14 52.22 50.98 51.59 76,428 +1.33(+2.64%)
Jul 11, 2023 49.49 50.51 49.17 50.26 56,207 +1.04(+2.11%)
Jul 10, 2023 47.91 49.30 47.91 49.22 49,542 +1.09(+2.26%)
Jul 07, 2023 47.58 49.74 47.55 48.13 108,250 +0.69(+1.46%)
Jul 06, 2023 47.16 47.78 46.68 47.44 68,802 -0.07(-0.15%)
Jul 05, 2023 48.55 48.55 47.12 47.51 75,650 -1.26(-2.58%)
Jul 03, 2023 48.69 49.56 48.39 48.76 50,258 +0.24(+0.49%)
Jun 30, 2023 48.69 48.70 47.61 48.53 203,960 +0.31(+0.64%)
Jun 29, 2023 46.36 48.48 46.28 48.22 69,508 +2.21(+4.80%)
Jun 28, 2023 46.24 46.41 45.26 46.01 55,248 -0.35(-0.75%)
Jun 27, 2023 45.24 46.49 44.83 46.36 76,543 +1.13(+2.50%)
Jun 26, 2023 45.03 46.35 44.62 45.23 77,496 -0.16(-0.35%)
Jun 23, 2023 44.57 45.97 44.46 45.39 124,094 -0.16(-0.35%)
Jun 22, 2023 45.97 46.15 44.97 45.55 54,901 -0.46(-0.99%)
Jun 21, 2023 45.78 46.85 45.74 46.00 58,491 -0.09(-0.19%)
Jun 20, 2023 45.00 46.35 44.11 46.09 79,960 +1.09(+2.42%)
Jun 16, 2023 45.48 45.86 44.39 45.00 484,289 -0.54(-1.20%)
Jun 15, 2023 45.54 45.68 44.86 45.55 80,835 +3.09(+7.29%)
May 08, 2023 46.15 46.66 41.09 42.45 188,119 -3.13(-6.87%)
May 05, 2023 44.67 46.77 44.56 45.58 120,558 +2.11(+4.86%)
May 04, 2023 45.65 45.77 42.59 43.47 114,891 -2.73(-5.90%)
May 03, 2023 46.80 48.32 46.15 46.19 85,008 -0.73(-1.56%)
May 02, 2023 46.90 47.21 45.65 46.92 76,712 -0.27(-0.56%)
May 01, 2023 46.49 48.50 46.25 47.19 118,804 +1.20(+2.62%)
Apr 28, 2023 48.00 48.12 45.85 45.99 135,190 -2.15(-4.47%)
Apr 27, 2023 47.21 48.48 46.68 48.14 70,999 +1.08(+2.29%)
Apr 26, 2023 48.97 49.57 46.83 47.06 122,801 -2.15(-4.37%)
Apr 25, 2023 51.41 51.58 49.14 49.21 87,954 -2.89(-5.55%)
Apr 24, 2023 51.21 52.63 51.21 52.11 87,903 +0.51(+1.00%)
Apr 21, 2023 52.21 52.21 50.36 51.59 87,958 -0.94(-1.79%)
Apr 20, 2023 51.43 53.13 51.11 52.53 109,639 +0.36(+0.68%)
Apr 19, 2023 52.19 52.43 51.62 52.18 81,125 -0.46(-0.88%)
Apr 18, 2023 51.46 53.21 51.15 52.64 129,198 +1.22(+2.38%)
Apr 17, 2023 51.67 52.31 50.83 51.42 77,527 -0.07(-0.13%)
Apr 14, 2023 51.94 52.57 50.20 51.49 145,047 -0.26(-0.50%)
Apr 13, 2023 51.38 52.30 50.68 51.74 122,869 +0.52(+1.02%)
Apr 12, 2023 51.55 52.42 51.01 51.22 105,233 +0.11(+0.21%)
Apr 11, 2023 49.63 51.66 49.35 51.11 138,597 +1.92(+3.89%)
Apr 10, 2023 47.63 49.55 47.27 49.20 90,956 +1.55(+3.25%)
Apr 06, 2023 47.81 48.72 47.08 47.64 116,091 +0.15(+0.31%)
Apr 05, 2023 47.63 48.43 46.91 47.50 87,194 -0.92(-1.90%)
Apr 04, 2023 51.79 52.14 47.81 48.41 149,045 -3.34(-6.45%)
Apr 03, 2023 51.62 52.52 50.11 51.75 112,390 +0.20(+0.38%)
Mar 31, 2023 51.07 51.69 50.58 51.55 191,925 +1.03(+2.03%)
Mar 30, 2023 51.04 51.36 50.11 50.53 118,013 +0.03(+0.06%)
Mar 29, 2023 50.80 51.18 49.75 50.50 94,905 +0.50(+1.01%)
Mar 28, 2023 50.72 51.58 49.88 49.99 88,677 -0.70(-1.38%)
Mar 27, 2023 50.62 51.17 49.79 50.70 113,192 +1.23(+2.50%)
Mar 24, 2023 48.23 49.96 47.29 49.46 106,582 +0.63(+1.29%)
Mar 23, 2023 48.97 50.75 48.26 48.83 112,027 +0.20(+0.41%)
Mar 22, 2023 49.52 50.41 48.49 48.63 98,154 -1.13(-2.26%)
Mar 21, 2023 48.89 50.01 48.85 49.76 147,392 +2.29(+4.83%)
Mar 20, 2023 46.03 48.60 46.03 47.47 137,884 +2.36(+5.23%)
Mar 17, 2023 46.61 47.18 45.03 45.11 671,206 -2.33(-4.91%)
Mar 16, 2023 45.45 48.14 45.04 47.44 125,204 +1.17(+2.52%)
Mar 15, 2023 48.13 48.40 45.13 46.27 179,633 -3.54(-7.10%)
Mar 14, 2023 50.64 50.86 49.10 49.81 129,736 +1.28(+2.65%)
Mar 13, 2023 48.83 50.75 48.41 48.52 202,206 -1.79(-3.55%)
Mar 10, 2023 53.05 54.62 50.00 50.31 176,312 -2.79(-5.26%)
Mar 09, 2023 55.24 55.90 52.91 53.11 175,245 -2.03(-3.69%)
Mar 08, 2023 54.30 55.26 53.55 55.14 147,129 +1.06(+1.95%)
Mar 07, 2023 54.53 55.79 53.82 54.08 135,819 -0.36(-0.65%)
Mar 06, 2023 57.96 58.01 53.33 54.44 196,447 -3.57(-6.16%)
Mar 03, 2023 56.04 58.10 52.98 58.01 250,539 +2.12(+3.80%)
Mar 02, 2023 54.41 56.19 53.82 55.89 301,041 +1.35(+2.48%)
Mar 01, 2023 52.27 54.73 51.73 54.54 167,798 +2.70(+5.20%)
Feb 28, 2023 49.16 52.34 48.94 51.84 220,121 +2.75(+5.60%)
Feb 27, 2023 46.14 49.31 46.02 49.09 165,390 +3.24(+7.07%)
Feb 24, 2023 41.93 45.97 40.91 45.85 142,710 +0.60(+1.33%)
Feb 23, 2023 45.55 46.73 43.46 45.25 155,668 -0.20(-0.43%)
Feb 22, 2023 45.65 46.63 44.86 45.45 165,466 -0.50(-1.09%)
Feb 21, 2023 48.07 48.59 45.89 45.95 93,893 -2.59(-5.34%)
Feb 17, 2023 48.72 49.32 48.08 48.54 132,040 -0.01(-0.02%)
Feb 16, 2023 46.50 49.05 45.88 48.55 240,361 +2.48(+5.39%)
Feb 15, 2023 45.88 46.49 45.14 46.07 74,968 -0.23(-0.49%)
Feb 14, 2023 45.80 47.08 45.33 46.29 88,896 +0.16(+0.34%)
Feb 13, 2023 45.55 46.47 44.37 46.14 142,384 +0.53(+1.17%)
Feb 10, 2023 45.04 46.02 44.28 45.60 105,278 +0.36(+0.81%)
Feb 09, 2023 46.93 46.93 44.74 45.24 127,643 -1.28(-2.75%)
Feb 08, 2023 46.69 46.89 45.85 46.52 92,973 -0.39(-0.84%)
Feb 07, 2023 46.85 48.00 46.32 46.91 137,248 -0.13(-0.27%)
Feb 06, 2023 48.16 48.16 45.24 47.04 122,752 -1.02(-2.13%)
Feb 03, 2023 46.84 48.26 46.84 48.07 114,044 +0.74(+1.56%)
Feb 02, 2023 46.05 47.42 45.28 47.33 158,600 +1.71(+3.76%)
Feb 01, 2023 43.72 46.29 43.27 45.61 180,125 +2.04(+4.68%)
Jan 31, 2023 41.94 43.59 41.89 43.58 103,852 +1.71(+4.09%)
Jan 30, 2023 41.44 42.44 41.36 41.86 79,922 -0.05(-0.12%)
Jan 27, 2023 42.61 43.39 41.66 41.91 84,796 -0.37(-0.89%)
Jan 26, 2023 41.63 42.32 40.63 42.29 53,607 +0.72(+1.73%)
Jan 25, 2023 40.61 41.70 40.36 41.57 91,102 +1.09(+2.70%)
Jan 24, 2023 40.48 40.87 40.01 40.47 83,188 -0.19(-0.46%)
Jan 23, 2023 40.83 41.12 40.02 40.66 84,745 +0.85(+2.13%)
Jan 20, 2023 39.29 39.92 38.15 39.81 65,287 +1.02(+2.64%)
Jan 19, 2023 38.66 39.10 37.40 38.79 115,090 +0.13(+0.33%)
Jan 18, 2023 40.41 42.03 38.52 38.66 160,981 -1.59(-3.94%)
Jan 17, 2023 41.22 43.58 39.85 40.25 228,889 -0.57(-1.40%)
Jan 13, 2023 38.35 41.07 37.50 40.82 173,917 +2.34(+6.09%)
Jan 12, 2023 36.35 38.52 35.77 38.47 117,126 +2.61(+7.28%)
Jan 11, 2023 34.34 36.09 34.22 35.86 79,737 +1.53(+4.45%)
Jan 10, 2023 33.37 34.39 32.52 34.34 38,281 +1.21(+3.66%)
Jan 09, 2023 34.04 34.70 33.04 33.12 41,072 -0.42(-1.26%)
Jan 06, 2023 32.40 33.97 32.40 33.55 51,046 +1.42(+4.41%)
Jan 05, 2023 32.32 32.60 31.77 32.13 39,161 -0.19(-0.58%)
Jan 04, 2023 33.01 34.02 32.04 32.32 59,741 -0.58(-1.77%)
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.