Mail

ZEUS - Olympic Steel, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	44.20	44.49	41.98	41.99	41.99	57,100
26 May 2023	44.16	44.47	43.57	44.15	44.15	55,600
25 May 2023	42.97	44.83	42.97	44.12	44.12	76,000
24 May 2023	44.28	44.51	43.09	43.26	43.26	53,700
23 May 2023	44.41	45.33	43.90	44.70	44.70	51,300
22 May 2023	44.31	44.90	43.83	44.51	44.51	54,800
19 May 2023	44.64	45.65	44.00	44.24	44.24	83,400
18 May 2023	42.47	44.71	42.31	44.50	44.50	86,700
17 May 2023	41.65	42.68	41.65	42.51	42.51	132,600
16 May 2023	41.57	42.21	41.00	41.65	41.65	73,400
15 May 2023	42.01	42.44	41.83	41.99	41.99	94,900
12 May 2023	42.77	43.08	41.25	41.91	41.91	108,900
11 May 2023	42.21	42.99	41.69	42.38	42.38	91,200
10 May 2023	44.50	44.50	42.07	43.00	43.00	121,600
09 May 2023	42.69	44.32	42.69	43.69	43.69	99,000
08 May 2023	46.74	47.25	41.61	42.99	42.99	185,800
05 May 2023	45.24	47.36	45.13	46.16	46.16	119,000
04 May 2023	46.23	46.35	43.13	44.02	44.02	113,500
03 May 2023	47.39	48.93	46.74	46.78	46.78	83,900
02 May 2023	47.50	47.81	46.23	47.52	47.52	75,700
01 May 2023	47.08	49.12	46.84	47.79	47.79	117,300
28 Apr 2023	48.61	48.73	46.43	46.57	46.57	133,500
27 Apr 2023	47.81	49.10	47.27	48.75	48.75	70,100
26 Apr 2023	49.59	50.20	47.42	47.66	47.66	121,300
25 Apr 2023	52.06	52.24	49.76	49.84	49.84	86,900
24 Apr 2023	51.86	53.30	51.86	52.77	52.77	86,800
21 Apr 2023	52.87	52.87	51.00	52.25	52.25	86,900
20 Apr 2023	52.08	53.81	51.76	53.20	53.20	108,300
19 Apr 2023	52.85	53.10	52.28	52.72	52.72	80,100
18 Apr 2023	52.11	53.89	51.80	53.31	53.31	127,600
17 Apr 2023	52.33	52.97	51.48	52.07	52.07	76,600
14 Apr 2023	52.60	53.24	50.84	52.14	52.14	143,200
13 Apr 2023	52.03	52.96	51.32	52.40	52.40	121,300
12 Apr 2023	52.20	53.09	51.66	51.87	51.87	103,900
11 Apr 2023	50.26	52.32	49.98	51.76	51.76	136,900
10 Apr 2023	48.24	50.18	47.87	49.82	49.82	89,800
06 Apr 2023	48.42	49.34	47.68	48.25	48.25	114,500
05 Apr 2023	48.24	49.05	47.51	48.10	48.10	86,100
04 Apr 2023	52.45	52.80	48.42	49.03	49.03	147,200
03 Apr 2023	52.28	53.19	50.75	52.41	52.41	111,000
31 Mar 2023	51.72	52.35	51.22	52.21	52.21	189,500
30 Mar 2023	51.69	52.02	50.75	51.17	51.17	116,500
29 Mar 2023	51.45	51.84	50.38	51.14	51.14	93,700
28 Mar 2023	51.36	52.24	50.51	50.63	50.63	87,600
27 Mar 2023	51.26	51.82	50.43	51.34	51.34	111,700
24 Mar 2023	48.84	50.59	47.89	50.09	50.09	105,000
23 Mar 2023	49.59	51.39	48.87	49.45	49.45	110,600
22 Mar 2023	50.15	51.05	49.11	49.25	49.25	96,900
21 Mar 2023	49.51	50.65	49.48	50.39	50.39	145,500
20 Mar 2023	46.61	49.22	46.61	48.07	48.07	134,500
17 Mar 2023	47.20	47.78	45.60	45.68	45.68	662,800
16 Mar 2023	46.03	48.75	45.61	48.04	48.04	123,600
15 Mar 2023	48.74	49.01	45.70	46.86	46.86	177,400
14 Mar 2023	51.28	51.51	49.72	50.44	50.44	128,100
13 Mar 2023	49.45	51.39	49.03	49.14	49.14	199,700
10 Mar 2023	53.72	55.31	50.64	50.95	50.95	174,100
09 Mar 2023	55.94	56.61	53.58	53.78	53.78	173,000
08 Mar 2023	54.99	55.96	54.23	55.84	55.84	145,300
07 Mar 2023	55.22	56.50	54.50	54.77	54.77	134,100
06 Mar 2023	58.70	58.75	54.01	55.13	55.13	194,000
03 Mar 2023	56.75	58.84	53.65	58.75	58.75	247,400
02 Mar 2023	55.10	56.90	54.50	56.60	56.60	297,300
01 Mar 2023	52.93	55.43	52.38	55.23	55.23	165,700
28 Feb 2023	49.78	53.00	49.56	52.50	52.50	217,400
28 Feb 2023	0.125 Dividend
27 Feb 2023	46.84	50.06	46.72	49.84	49.72	162,900
24 Feb 2023	42.57	46.67	41.53	46.55	46.43	140,600
23 Feb 2023	46.24	47.44	44.12	45.94	45.82	153,300
22 Feb 2023	46.35	47.34	45.54	46.14	46.02	163,000
21 Feb 2023	48.80	49.33	46.59	46.65	46.53	92,500
17 Feb 2023	49.46	50.07	48.81	49.28	49.16	130,100
16 Feb 2023	47.21	49.80	46.58	49.29	49.17	236,800
15 Feb 2023	46.58	47.20	45.83	46.77	46.65	73,800
14 Feb 2023	46.50	47.80	46.02	47.00	46.88	87,600
13 Feb 2023	46.24	47.18	45.05	46.84	46.72	140,200
10 Feb 2023	45.73	46.72	44.96	46.30	46.18	103,700
09 Feb 2023	47.65	47.65	45.42	45.93	45.81	125,700
08 Feb 2023	47.40	47.61	46.55	47.23	47.11	91,600
07 Feb 2023	47.56	48.73	47.03	47.63	47.51	135,200
06 Feb 2023	48.89	48.89	45.93	47.76	47.64	120,900
03 Feb 2023	47.55	49.00	47.55	48.80	48.68	112,300
02 Feb 2023	46.75	48.14	45.97	48.05	47.93	156,200
01 Feb 2023	44.39	47.00	43.93	46.31	46.19	177,400
31 Jan 2023	42.58	44.25	42.53	44.24	44.13	102,300
30 Jan 2023	42.07	43.09	42.00	42.50	42.39	78,700
27 Jan 2023	43.26	44.05	42.30	42.55	42.44	83,500
26 Jan 2023	42.26	42.97	41.25	42.93	42.82	52,800
25 Jan 2023	41.23	42.34	40.98	42.20	42.09	89,700
24 Jan 2023	41.10	41.49	40.63	41.09	40.99	81,900
23 Jan 2023	41.45	41.75	40.63	41.28	41.18	83,500
20 Jan 2023	39.89	40.53	38.73	40.42	40.32	64,300
19 Jan 2023	39.25	39.70	37.97	39.38	39.28	114,100
18 Jan 2023	41.03	42.67	39.11	39.25	39.15	158,600
17 Jan 2023	41.85	44.24	40.46	40.86	40.76	225,500
13 Jan 2023	38.94	41.70	38.07	41.44	41.34	171,300
12 Jan 2023	36.90	39.11	36.32	39.06	38.96	115,400
11 Jan 2023	34.86	36.64	34.74	36.41	36.32	78,500
10 Jan 2023	33.88	34.91	33.02	34.86	34.77	37,700
09 Jan 2023	34.56	35.23	33.54	33.63	33.55	40,500
06 Jan 2023	32.89	34.49	32.89	34.06	33.97	50,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...