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

Olympic Steel Inc (NQ: ZEUS )

47.88 -0.80 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 7.951 8.954 7.951 8.840 79,800 +0.85(+10.66%)
Jan 28, 2016 7.970 8.026 7.790 7.989 46,552 +0.15(+1.93%)
Jan 27, 2016 8.064 8.235 7.752 7.837 54,181 -0.27(-3.27%)
Jan 26, 2016 7.960 8.131 7.638 8.102 124,903 +0.26(+3.26%)
Jan 25, 2016 8.121 8.206 7.818 7.847 55,573 -0.23(-2.81%)
Jan 22, 2016 8.168 8.263 7.970 8.074 49,336 +0.13(+1.67%)
Jan 21, 2016 8.301 8.471 7.903 7.941 84,748 -0.32(-3.89%)
Jan 20, 2016 8.036 8.348 7.553 8.263 92,668 +0.06(+0.69%)
Jan 19, 2016 8.784 8.784 7.951 8.206 95,384 -0.57(-6.47%)
Jan 15, 2016 8.528 8.774 8.774 8.774 130,055 +0.06(+0.65%)
Jan 14, 2016 8.907 9.077 8.582 8.717 64,835 -0.22(-2.44%)
Jan 13, 2016 9.238 9.503 8.840 8.935 79,344 -0.16(-1.77%)
Jan 12, 2016 9.314 9.371 8.604 9.096 123,169 -0.07(-0.72%)
Jan 11, 2016 10.08 10.08 9.077 9.162 98,643 -0.90(-8.94%)
Jan 08, 2016 10.41 10.64 9.995 10.06 58,847 -0.34(-3.28%)
Jan 07, 2016 10.77 10.98 10.29 10.40 63,869 -0.63(-5.75%)
Jan 06, 2016 10.74 11.33 10.74 11.04 59,759 +0.00(+0.00%)
Jan 05, 2016 11.01 11.10 10.80 11.04 46,906 -0.07(-0.60%)
Jan 04, 2016 10.61 11.20 10.15 11.10 78,774 +0.14(+1.29%)
Dec 31, 2015 10.84 10.96 10.96 10.96 76,385 +0.16(+1.49%)
Dec 30, 2015 10.64 10.94 10.54 10.80 38,781 +0.13(+1.24%)
Dec 29, 2015 10.24 10.71 10.15 10.67 44,466 +0.52(+5.13%)
Dec 28, 2015 10.51 10.62 10.05 10.15 52,836 -0.50(-4.71%)
Dec 24, 2015 10.83 10.65 10.65 10.65 36,449 -0.18(-1.66%)
Dec 23, 2015 10.72 11.14 10.56 10.83 112,445 +0.18(+1.69%)
Dec 22, 2015 9.919 10.66 9.825 10.65 56,641 +0.78(+7.86%)
Dec 21, 2015 9.001 9.882 8.878 9.872 118,950 +0.83(+9.21%)
Dec 18, 2015 9.124 9.361 8.888 9.039 286,420 -0.09(-1.04%)
Dec 17, 2015 8.973 9.172 8.765 9.134 80,041 +0.09(+1.05%)
Dec 16, 2015 8.557 9.068 8.500 9.039 174,763 +0.29(+3.35%)
Dec 15, 2015 9.626 9.768 8.594 8.746 86,441 -0.79(-8.24%)
Dec 14, 2015 9.550 9.938 9.456 9.531 82,672 -0.07(-0.69%)
Dec 11, 2015 9.711 9.844 9.475 9.598 68,411 -0.34(-3.43%)
Dec 10, 2015 9.721 10.10 9.626 9.938 117,511 +0.21(+2.14%)
Dec 09, 2015 9.579 10.17 9.503 9.730 71,412 +0.15(+1.58%)
Dec 08, 2015 10.01 10.01 9.456 9.579 66,882 -0.55(-5.42%)
Dec 07, 2015 10.73 10.79 10.04 10.13 52,524 -0.73(-6.71%)
Dec 04, 2015 10.60 10.88 10.45 10.86 47,091 +0.24(+2.23%)
Dec 03, 2015 10.79 10.88 10.34 10.62 63,326 -0.09(-0.88%)
Dec 02, 2015 10.69 10.88 10.42 10.71 48,787 -0.01(-0.09%)
Dec 01, 2015 10.63 10.96 10.52 10.72 86,455 +0.07(+0.62%)
Nov 30, 2015 10.49 10.86 10.41 10.66 53,221 +0.21(+1.99%)
Nov 27, 2015 10.58 10.60 10.35 10.45 25,867 -0.16(-1.52%)
Nov 25, 2015 10.57 10.61 10.61 10.61 23,813 +0.05(+0.45%)
Nov 24, 2015 10.13 10.57 9.892 10.56 32,922 +0.44(+4.39%)
Nov 23, 2015 10.19 10.51 10.04 10.12 63,041 -0.03(-0.28%)
Nov 20, 2015 10.46 10.47 10.10 10.15 67,889 -0.26(-2.45%)
Nov 19, 2015 10.70 11.04 10.38 10.40 81,863 -0.39(-3.59%)
Nov 18, 2015 10.45 10.88 10.36 10.79 69,850 +0.45(+4.39%)
Nov 17, 2015 10.32 10.68 9.940 10.34 106,640 +0.03(+0.28%)
Nov 16, 2015 10.16 10.35 9.845 10.31 54,898 +0.10(+1.02%)
Nov 13, 2015 9.996 10.44 9.925 10.20 52,430 +0.17(+1.70%)
Nov 12, 2015 10.24 10.26 9.930 10.03 69,179 -0.36(-3.45%)
Nov 11, 2015 10.81 11.34 10.26 10.39 49,190 -0.38(-3.51%)
Nov 10, 2015 10.36 10.95 10.19 10.77 109,226 +0.41(+3.92%)
Nov 09, 2015 9.921 10.49 9.836 10.36 93,170 +0.44(+4.48%)
Nov 06, 2015 9.061 9.968 9.042 9.921 127,323 +0.78(+8.58%)
Nov 05, 2015 9.892 9.892 8.976 9.137 129,489 -0.76(-7.64%)
Nov 04, 2015 10.15 10.15 9.647 9.892 85,917 -0.14(-1.41%)
Nov 03, 2015 9.269 10.09 9.269 10.03 135,973 +0.77(+8.26%)
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.