Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

20.80

-0.51

(-2.39%)

At close: 04:00PM EST

20.80

0.00

(0.00%)

After hours:

06:03PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	21.25	21.39	20.52	20.80	20.80	76,700
02 Dec 2021	20.87	21.62	20.79	21.31	21.31	57,800
01 Dec 2021	21.01	21.78	20.70	20.85	20.85	135,800
30 Nov 2021	21.14	22.02	20.20	20.35	20.35	87,200
30 Nov 2021	0.02 Dividend
29 Nov 2021	22.93	22.93	21.17	21.32	21.30	79,300
26 Nov 2021	22.30	22.40	21.21	22.34	22.32	46,500
24 Nov 2021	23.58	23.76	23.04	23.27	23.25	45,200
23 Nov 2021	23.88	24.54	23.40	23.73	23.71	57,300
22 Nov 2021	23.11	24.34	23.11	23.54	23.52	64,000
19 Nov 2021	23.00	23.39	22.72	22.95	22.93	204,400
18 Nov 2021	23.92	24.14	22.86	23.46	23.44	61,200
17 Nov 2021	24.36	24.74	23.61	23.69	23.67	43,000
16 Nov 2021	24.67	24.68	24.03	24.37	24.35	57,500
15 Nov 2021	25.30	25.47	24.08	24.61	24.59	133,600
12 Nov 2021	26.27	26.40	25.16	25.28	25.26	62,400
11 Nov 2021	26.11	26.75	25.89	26.30	26.28	55,800
10 Nov 2021	26.77	27.05	25.50	25.82	25.80	46,700
09 Nov 2021	27.45	27.82	26.15	26.73	26.70	78,900
08 Nov 2021	27.13	27.98	26.56	27.40	27.37	160,700
05 Nov 2021	28.99	28.99	25.57	26.69	26.66	175,000
04 Nov 2021	27.60	28.32	26.54	27.54	27.51	127,800
03 Nov 2021	25.80	27.46	25.69	27.46	27.43	72,600
02 Nov 2021	27.05	27.83	25.54	25.73	25.71	73,300
01 Nov 2021	27.33	27.95	26.13	27.02	26.99	71,000
29 Oct 2021	25.66	27.02	25.66	26.97	26.94	85,200
28 Oct 2021	25.90	26.23	25.48	25.57	25.55	51,100
27 Oct 2021	26.49	26.67	25.35	25.62	25.60	33,500
26 Oct 2021	27.44	27.44	26.74	26.77	26.74	41,400
25 Oct 2021	25.63	27.50	25.63	27.27	27.24	89,700
22 Oct 2021	25.13	25.81	25.13	25.62	25.60	30,400
21 Oct 2021	25.09	25.65	24.63	25.06	25.04	58,400
20 Oct 2021	24.66	25.72	24.50	25.46	25.44	43,400
19 Oct 2021	25.42	25.42	24.48	24.80	24.78	50,500
18 Oct 2021	25.14	25.34	24.68	25.26	25.24	47,100
15 Oct 2021	25.87	25.87	25.37	25.41	25.39	64,600
14 Oct 2021	26.03	26.33	25.16	25.28	25.26	43,600
13 Oct 2021	25.71	25.75	24.88	25.57	25.55	37,400
12 Oct 2021	25.60	25.95	25.03	25.77	25.75	47,500
11 Oct 2021	24.98	26.50	24.98	25.68	25.66	56,100
08 Oct 2021	25.21	25.47	24.78	24.83	24.81	26,400
07 Oct 2021	24.35	25.45	24.26	25.26	25.24	48,600
06 Oct 2021	24.62	24.96	23.89	24.16	24.14	46,900
05 Oct 2021	25.36	25.58	24.82	25.22	25.20	131,200
04 Oct 2021	25.20	25.62	24.82	25.21	25.19	67,000
01 Oct 2021	24.51	25.51	24.15	25.07	25.05	93,100
30 Sept 2021	24.54	25.09	24.30	24.36	24.34	61,100
29 Sept 2021	24.82	25.03	23.88	24.40	24.38	53,200
28 Sept 2021	24.95	25.13	24.34	24.52	24.50	99,600
27 Sept 2021	23.91	25.40	23.91	25.03	25.01	48,500
24 Sept 2021	23.20	24.00	23.05	23.83	23.81	66,500
23 Sept 2021	23.47	23.89	23.30	23.40	23.38	50,500
22 Sept 2021	23.27	23.75	23.09	23.15	23.13	76,800
21 Sept 2021	23.00	23.26	22.15	22.83	22.81	82,400
20 Sept 2021	23.50	23.66	22.22	22.64	22.62	131,500
17 Sept 2021	24.78	24.78	24.03	24.48	24.46	149,900
16 Sept 2021	25.23	25.40	24.72	24.78	24.76	77,200
15 Sept 2021	24.61	25.67	24.61	25.45	25.43	91,100
14 Sept 2021	25.40	25.40	24.55	24.65	24.63	59,600
13 Sept 2021	24.99	25.47	24.58	25.32	25.30	71,500
10 Sept 2021	25.14	25.60	24.51	24.57	24.55	52,700
09 Sept 2021	24.97	25.25	24.80	24.83	24.81	52,600
08 Sept 2021	26.08	26.50	24.87	25.17	25.15	42,500
07 Sept 2021	26.38	26.86	25.71	26.03	26.01	98,400
03 Sept 2021	26.99	27.11	26.30	26.54	26.52	41,900
02 Sept 2021	27.20	27.86	26.84	27.03	27.00	72,300
01 Sept 2021	27.24	27.24	25.99	26.88	26.85	81,200
31 Aug 2021	27.33	27.37	26.48	27.26	27.23	52,500
31 Aug 2021	0.02 Dividend
30 Aug 2021	28.00	28.00	27.10	27.52	27.47	46,800
27 Aug 2021	27.45	28.58	27.44	28.05	28.00	48,800
26 Aug 2021	27.51	27.77	27.04	27.09	27.04	48,600
25 Aug 2021	28.37	28.50	27.53	27.59	27.54	70,000
24 Aug 2021	27.32	28.38	27.32	28.33	28.28	70,600
23 Aug 2021	27.36	27.99	27.36	27.48	27.43	52,300
20 Aug 2021	26.21	27.24	26.21	26.82	26.78	117,300
19 Aug 2021	27.03	27.30	25.95	26.44	26.40	94,600
18 Aug 2021	28.48	29.00	27.69	27.69	27.64	65,200
17 Aug 2021	29.41	30.06	27.69	28.35	28.30	119,900
16 Aug 2021	29.79	30.36	28.55	29.87	29.82	73,700
13 Aug 2021	30.67	31.31	29.95	30.11	30.06	57,600
12 Aug 2021	31.17	31.17	30.20	30.86	30.81	111,800
11 Aug 2021	31.00	31.50	30.11	31.43	31.38	158,600
10 Aug 2021	29.40	30.88	29.17	30.80	30.75	102,800
09 Aug 2021	30.13	30.53	29.00	29.07	29.02	134,900
06 Aug 2021	31.33	31.55	28.55	31.01	30.96	157,900
05 Aug 2021	28.82	31.12	28.82	30.73	30.68	172,300
04 Aug 2021	29.27	29.53	27.95	28.19	28.14	97,200
03 Aug 2021	29.12	30.01	28.29	29.37	29.32	112,800
02 Aug 2021	30.57	30.97	29.10	29.26	29.21	84,300
30 Jul 2021	30.73	31.47	29.91	30.12	30.07	74,900
29 Jul 2021	30.12	31.20	30.00	31.00	30.95	70,700
28 Jul 2021	29.58	29.89	28.50	29.58	29.53	61,800
27 Jul 2021	29.39	29.80	28.46	29.26	29.21	37,500
26 Jul 2021	29.04	30.00	29.04	29.81	29.76	57,500
23 Jul 2021	29.14	29.82	28.28	28.91	28.86	70,300
22 Jul 2021	29.05	29.17	28.04	28.99	28.94	42,600
21 Jul 2021	29.16	30.45	29.16	29.42	29.37	70,900
20 Jul 2021	27.28	29.31	26.79	28.66	28.61	132,700
19 Jul 2021	27.75	28.04	26.78	27.08	27.03	107,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,178.14+55.82(+0.78%)

FTSE 25022,814.60+168.52(+0.74%)

AIM1,185.71+3.41(+0.29%)

GBP/EUR1.1746+0.0056(+0.48%)

GBP/USD1.3260+0.0025(+0.19%)

BTC-GBP36,311.34-1,239.82(-3.30%)

Olympic Steel, Inc. (ZEUS)

FTSE 100
7,178.14
+55.82(+0.78%)

FTSE 250
22,814.60
+168.52(+0.74%)

AIM
1,185.71
+3.41(+0.29%)

GBP/EUR
1.1746
+0.0056(+0.48%)

GBP/USD
1.3260
+0.0025(+0.19%)

BTC-GBP
36,311.34
-1,239.82(-3.30%)