UK markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.25-1.47 (-2.11%)
At close: 04:00PM EDT
68.25 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202469.8270.5167.8268.2568.2537,800
11 Apr 202469.2769.7368.9269.7269.7238,400
10 Apr 202469.8670.4367.8069.2669.2668,100
09 Apr 202471.6472.3770.3771.4671.4644,100
08 Apr 202473.1573.2770.9771.1171.1150,000
05 Apr 202470.8172.5870.8172.0172.0134,700
04 Apr 202471.6072.6870.5070.7870.7854,000
03 Apr 202469.6471.6469.1971.3771.3778,600
02 Apr 202470.1570.5468.7569.7669.7666,800
01 Apr 202471.2572.0070.2870.5570.5555,200
28 Mar 202470.5771.3669.3770.8870.8891,200
27 Mar 202468.9870.3968.0870.1870.1862,400
26 Mar 202469.0169.0167.9468.2168.2150,100
25 Mar 202468.9570.7768.4768.6668.6656,400
22 Mar 202467.9869.2667.9868.6368.6386,500
21 Mar 202468.4069.3067.2868.3768.3797,800
20 Mar 202467.5068.7466.6068.1268.1268,900
19 Mar 202465.5767.5465.5767.4767.4763,300
18 Mar 202466.3867.0863.1265.6865.68101,700
15 Mar 202464.6765.7663.5865.6365.63608,200
14 Mar 202464.5165.2963.6264.5764.57104,600
13 Mar 202465.7666.5162.5465.2665.2696,200
12 Mar 202465.3765.7764.1565.6565.6572,200
11 Mar 202463.6265.5662.3164.9864.9889,700
08 Mar 202466.4767.0963.4163.9863.9880,700
07 Mar 202463.6966.1863.3466.1766.17114,800
06 Mar 202464.8664.8662.3462.8662.86226,500
05 Mar 202464.6565.2563.9264.1364.13138,500
04 Mar 202467.7568.2365.1465.2165.2174,900
01 Mar 202468.0269.5566.7267.4067.4064,900
01 Mar 20240.15 Dividend
29 Feb 202466.9668.1966.1868.0267.8791,900
28 Feb 202467.4967.9366.0066.2666.1185,200
27 Feb 202468.6368.7566.7168.3068.1596,200
26 Feb 202469.8072.1068.2568.6068.45105,400
23 Feb 202473.1973.4965.3369.7769.62105,800
22 Feb 202469.6370.4067.9069.8569.7081,400
21 Feb 202468.6969.7568.5869.5769.4253,900
20 Feb 202469.2870.0668.7269.4769.3299,500
16 Feb 202471.7471.9169.6670.2470.0971,500
15 Feb 202468.0272.2468.0272.1271.9685,900
14 Feb 202466.3167.8365.9767.3267.1751,500
13 Feb 202468.4168.4164.8865.6765.5386,500
12 Feb 202469.2071.5569.2070.0569.9068,100
09 Feb 202468.2169.2668.1769.1569.0046,900
08 Feb 202466.1868.3266.1368.3268.1748,200
07 Feb 202465.1266.4864.7566.3166.1647,100
06 Feb 202465.8066.1564.9465.2365.0953,400
05 Feb 202467.2967.2964.6565.8565.7071,400
02 Feb 202467.6968.6367.6368.2368.0864,900
01 Feb 202468.3669.0067.4368.9668.8175,500
31 Jan 202469.0069.7767.5767.5867.43118,800
30 Jan 202468.0069.2767.8969.0368.8884,600
29 Jan 202468.0068.4467.3368.3868.2348,500
26 Jan 202468.4068.9067.2267.8067.6535,800
25 Jan 202466.7067.7966.1767.6267.4745,100
24 Jan 202466.5866.7765.3165.7765.6254,500
23 Jan 202466.7567.6265.6265.6265.4860,100
22 Jan 202464.1866.0364.1865.9065.7567,700
19 Jan 202464.4764.5062.6264.1163.9759,700
18 Jan 202463.7464.4263.4464.3564.2148,200
17 Jan 202463.4364.4763.0863.3263.1869,800
16 Jan 202463.3965.3763.1764.5964.4569,400
12 Jan 202462.8063.5862.6163.4663.3239,000
11 Jan 202463.0563.2061.3862.7162.5781,400
10 Jan 202462.2063.2061.6463.2063.0662,200
09 Jan 202464.4964.4962.1162.3462.2063,300
08 Jan 202464.8264.9263.2564.8964.7552,500
05 Jan 202463.9565.0562.7564.9464.8082,700
04 Jan 202467.1667.2564.5764.6564.5181,300
03 Jan 202466.2067.9265.0466.8166.66137,500
02 Jan 202466.2567.6366.0567.2267.07114,200
29 Dec 202367.8767.8966.4766.7066.55197,200
28 Dec 202368.3068.7467.4767.8767.7280,300
27 Dec 202368.1868.9167.8068.2768.1262,600
26 Dec 202366.8468.4066.7768.1467.9964,600
22 Dec 202366.5868.3266.5867.1066.95105,600
21 Dec 202365.2266.4665.0166.3166.1659,900
20 Dec 202365.0066.6064.2364.3464.20131,700
19 Dec 202361.7565.3661.7565.0264.88126,500
18 Dec 202360.6063.3260.6061.3261.18120,600
15 Dec 202358.4759.8858.4259.2959.16768,800
14 Dec 202358.0958.9756.7158.3158.18130,100
13 Dec 202355.6557.0754.6156.8956.76132,200
12 Dec 202357.1257.1254.7855.4755.35108,100
11 Dec 202355.5357.0954.2657.0756.94100,700
08 Dec 202356.2956.7455.5856.1155.9961,700
07 Dec 202355.3256.2054.6756.0655.94101,800
06 Dec 202356.8457.8455.1355.4055.28100,400
05 Dec 202358.4858.6056.6056.7556.6292,200
04 Dec 202357.0559.1357.0558.9458.8166,200
01 Dec 202356.5358.8356.2057.3557.2279,000
30 Nov 202355.7456.8954.8356.5356.4169,300
30 Nov 20230.125 Dividend
29 Nov 202355.5856.2855.2555.5955.3462,600
28 Nov 202354.6255.5454.4055.0454.8046,800
27 Nov 202354.5355.1754.1254.7054.4639,800
24 Nov 202354.6854.9553.8554.8354.5951,200
22 Nov 202354.2954.7953.6054.2754.0346,400
21 Nov 202353.7155.4353.4954.6054.3670,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...