UK Markets open in 1 hr 23 mins

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.34-1.16 (-4.94%)
At close: 04:00PM EST
22.34 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022------
20 Jan 202223.7223.8322.2522.3422.34115,500
19 Jan 202224.1224.4023.2923.5023.5038,900
18 Jan 202224.5524.5523.4723.8423.84104,600
14 Jan 202225.3825.3823.8524.5724.5775,500
13 Jan 202226.1526.7025.0725.3725.3757,100
12 Jan 202225.6326.9025.3925.9225.9258,700
11 Jan 202225.4925.8725.0025.3925.3968,500
10 Jan 202225.8426.2825.0825.3125.3182,600
07 Jan 202225.2625.9225.0925.8025.8038,700
06 Jan 202225.8926.1125.1425.2525.2586,900
05 Jan 202225.0626.0625.0625.5325.53113,800
04 Jan 202223.9225.0023.8724.8224.8279,500
03 Jan 202223.6924.1023.4323.7023.7048,800
31 Dec 202123.0823.6722.9123.5023.5067,500
30 Dec 202123.0423.6923.0023.1523.1548,200
29 Dec 202122.9523.4622.8723.1923.1937,300
28 Dec 202122.7423.3322.5222.7322.7355,400
27 Dec 202122.7623.1522.2722.8822.8842,800
23 Dec 202122.5123.0022.4022.6122.6144,400
22 Dec 202122.9423.0422.2022.5622.5671,100
21 Dec 202122.4623.4722.4622.8322.8382,900
20 Dec 202124.6025.0021.7622.2122.21189,500
17 Dec 202122.3926.0321.6025.2825.28612,600
16 Dec 202122.1123.2322.1122.7022.7076,800
15 Dec 202121.8522.0021.0221.9121.9168,000
14 Dec 202121.7522.7121.6922.0022.0091,600
13 Dec 202122.0422.0421.4821.8421.8499,300
10 Dec 202122.4722.4721.8222.2122.21114,100
09 Dec 202122.1722.6222.0522.3322.3335,400
08 Dec 202122.2722.9321.9722.5422.5432,600
07 Dec 202122.1523.0321.9022.2922.29175,800
06 Dec 202121.1822.1820.6121.6421.64236,300
03 Dec 202121.2521.3920.5220.8020.8076,700
02 Dec 202120.8721.6220.7921.3121.3157,800
01 Dec 202121.0121.7820.7020.8520.85135,800
30 Nov 202121.1422.0220.2020.3520.3587,200
29 Nov 202122.9322.9321.1721.3221.3279,300
26 Nov 202122.3022.4021.2122.3422.3446,500
24 Nov 202123.5823.7623.0423.2723.2745,200
23 Nov 202123.8824.5423.4023.7323.7357,300
22 Nov 202123.1124.3423.1123.5423.5464,000
19 Nov 202123.0023.3922.7222.9522.95204,400
18 Nov 202123.9224.1422.8623.4623.4661,200
17 Nov 202124.3624.7423.6123.6923.6943,000
16 Nov 202124.6724.6824.0324.3724.3757,500
15 Nov 202125.3025.4724.0824.6124.61133,600
12 Nov 202126.2726.4025.1625.2825.2862,400
11 Nov 202126.1126.7525.8926.3026.3055,800
10 Nov 202126.7727.0525.5025.8225.8246,700
09 Nov 202127.4527.8226.1526.7326.7378,900
08 Nov 202127.1327.9826.5627.4027.40160,700
05 Nov 202128.9928.9925.5726.6926.69175,000
04 Nov 202127.6028.3226.5427.5427.54127,800
03 Nov 202125.8027.4625.6927.4627.4672,600
02 Nov 202127.0527.8325.5425.7325.7373,300
01 Nov 202127.3327.9526.1327.0227.0271,000
29 Oct 202125.6627.0225.6626.9726.9785,200
28 Oct 202125.9026.2325.4825.5725.5751,100
27 Oct 202126.4926.6725.3525.6225.6233,500
26 Oct 202127.4427.4426.7426.7726.7741,400
25 Oct 202125.6327.5025.6327.2727.2789,700
22 Oct 202125.1325.8125.1325.6225.6230,400
21 Oct 202125.0925.6524.6325.0625.0658,400
20 Oct 202124.6625.7224.5025.4625.4643,400
19 Oct 202125.4225.4224.4824.8024.8050,500
18 Oct 202125.1425.3424.6825.2625.2647,100
15 Oct 202125.8725.8725.3725.4125.4164,600
14 Oct 202126.0326.3325.1625.2825.2843,600
13 Oct 202125.7125.7524.8825.5725.5737,400
12 Oct 202125.6025.9525.0325.7725.7747,500
11 Oct 202124.9826.5024.9825.6825.6856,100
08 Oct 202125.2125.4724.7824.8324.8326,400
07 Oct 202124.3525.4524.2625.2625.2648,600
06 Oct 202124.6224.9623.8924.1624.1646,900
05 Oct 202125.3625.5824.8225.2225.22131,200
04 Oct 202125.2025.6224.8225.2125.2167,000
01 Oct 202124.5125.5124.1525.0725.0793,100
30 Sept 202124.5425.0924.3024.3624.3661,100
29 Sept 202124.8225.0323.8824.4024.4053,200
28 Sept 202124.9525.1324.3424.5224.5299,600
27 Sept 202123.9125.4023.9125.0325.0348,500
24 Sept 202123.2024.0023.0523.8323.8366,500
23 Sept 202123.4723.8923.3023.4023.4050,500
22 Sept 202123.2723.7523.0923.1523.1576,800
21 Sept 202123.0023.2622.1522.8322.8382,400
20 Sept 202123.5023.6622.2222.6422.64131,500
17 Sept 202124.7824.7824.0324.4824.48149,900
16 Sept 202125.2325.4024.7224.7824.7877,200
15 Sept 202124.6125.6724.6125.4525.4591,100
14 Sept 202125.4025.4024.5524.6524.6559,600
13 Sept 202124.9925.4724.5825.3225.3271,500
10 Sept 202125.1425.6024.5124.5724.5752,700
09 Sept 202124.9725.2524.8024.8324.8352,600
08 Sept 202126.0826.5024.8725.1725.1742,500
07 Sept 202126.3826.8625.7126.0326.0398,400
03 Sept 202126.9927.1126.3026.5426.5441,900
02 Sept 202127.2027.8626.8427.0327.0372,300
01 Sept 202127.2427.2425.9926.8826.8881,200
31 Aug 202127.3327.3726.4827.2627.2652,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...