UK markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.09+0.64 (+1.29%)
At close: 04:00PM EDT
52.00 +1.91 (+3.81%)
After hours: 05:33PM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202348.8450.5147.8950.0950.09104,962
23 Mar 202349.5951.3948.8749.4549.45110,600
22 Mar 202350.1551.0549.1149.2549.2596,900
21 Mar 202349.5150.6549.4850.3950.39145,500
20 Mar 202346.6149.2246.6148.0748.07134,500
17 Mar 202347.2047.7845.6045.6845.68662,800
16 Mar 202346.0348.7545.6148.0448.04123,600
15 Mar 202348.7449.0145.7046.8646.86177,400
14 Mar 202351.2851.5149.7250.4450.44128,100
13 Mar 202349.4551.3949.0349.1449.14199,700
10 Mar 202353.7255.3150.6450.9550.95174,100
09 Mar 202355.9456.6153.5853.7853.78173,000
08 Mar 202354.9955.9654.2355.8455.84145,300
07 Mar 202355.2256.5054.5054.7754.77134,100
06 Mar 202358.7058.7554.0155.1355.13194,000
03 Mar 202356.7558.8453.6558.7558.75247,400
02 Mar 202355.1056.9054.5056.6056.60297,300
01 Mar 202352.9355.4352.3855.2355.23165,700
28 Feb 202349.7853.0049.5652.5052.50217,400
28 Feb 20230.125 Dividend
27 Feb 202346.8450.0646.7249.8449.72162,900
24 Feb 202342.5746.6741.5346.5546.43140,600
23 Feb 202346.2447.4444.1245.9445.82153,300
22 Feb 202346.3547.3445.5446.1446.02163,000
21 Feb 202348.8049.3346.5946.6546.5392,500
17 Feb 202349.4650.0748.8149.2849.16130,100
16 Feb 202347.2149.8046.5849.2949.17236,800
15 Feb 202346.5847.2045.8346.7746.6573,800
14 Feb 202346.5047.8046.0247.0046.8887,600
13 Feb 202346.2447.1845.0546.8446.72140,200
10 Feb 202345.7346.7244.9646.3046.18103,700
09 Feb 202347.6547.6545.4245.9345.81125,700
08 Feb 202347.4047.6146.5547.2347.1191,600
07 Feb 202347.5648.7347.0347.6347.51135,200
06 Feb 202348.8948.8945.9347.7647.64120,900
03 Feb 202347.5549.0047.5548.8048.68112,300
02 Feb 202346.7548.1445.9748.0547.93156,200
01 Feb 202344.3947.0043.9346.3146.19177,400
31 Jan 202342.5844.2542.5344.2444.13102,300
30 Jan 202342.0743.0942.0042.5042.3978,700
27 Jan 202343.2644.0542.3042.5542.4483,500
26 Jan 202342.2642.9741.2542.9342.8252,800
25 Jan 202341.2342.3440.9842.2042.0989,700
24 Jan 202341.1041.4940.6341.0940.9981,900
23 Jan 202341.4541.7540.6341.2841.1883,500
20 Jan 202339.8940.5338.7340.4240.3264,300
19 Jan 202339.2539.7037.9739.3839.28114,100
18 Jan 202341.0342.6739.1139.2539.15158,600
17 Jan 202341.8544.2440.4640.8640.76225,500
13 Jan 202338.9441.7038.0741.4441.34171,300
12 Jan 202336.9039.1136.3239.0638.96115,400
11 Jan 202334.8636.6434.7436.4136.3278,500
10 Jan 202333.8834.9133.0234.8634.7737,700
09 Jan 202334.5635.2333.5433.6333.5540,500
06 Jan 202332.8934.4932.8934.0633.9750,300
05 Jan 202332.8133.1032.2532.6232.5438,600
04 Jan 202333.5134.5432.5332.8132.7358,800
03 Jan 202334.1735.6933.1933.4033.3262,500
30 Dec 202233.5233.9833.3933.5833.5093,200
29 Dec 202233.4334.3433.4333.7833.7059,300
28 Dec 202233.7133.8032.9833.1233.0484,100
27 Dec 202233.5034.3433.2833.5633.4872,600
23 Dec 202232.4933.7032.2233.3433.2668,200
22 Dec 202233.0133.0131.6232.2232.14114,800
21 Dec 202233.0233.9832.7833.0232.9451,800
20 Dec 202232.6533.2330.8632.6832.6054,100
19 Dec 202232.4234.3232.4232.5832.5096,500
16 Dec 202231.0032.4030.0632.2832.20497,700
15 Dec 202232.6232.8531.0631.3731.29131,400
14 Dec 202233.2733.9332.1233.2933.21113,600
13 Dec 202234.4934.4932.8233.2733.19125,900
12 Dec 202232.8433.3232.0032.9732.89100,500
09 Dec 202234.2134.2932.8432.9432.8637,200
08 Dec 202235.6535.9233.8534.2234.1339,100
07 Dec 202237.1437.3835.0535.2035.1148,500
06 Dec 202237.6738.0936.3137.2337.14124,000
05 Dec 202235.2538.8934.4137.7537.66168,100
02 Dec 202234.6935.7534.2335.1635.0783,200
01 Dec 202234.9535.4633.8134.4934.4069,300
30 Nov 202235.1435.5434.0235.0935.0084,200
30 Nov 20220.09 Dividend
29 Nov 202235.8236.4034.8134.8734.6962,000
28 Nov 202236.6936.9335.0135.5935.4194,100
25 Nov 202238.1038.9036.3836.4336.2458,000
23 Nov 202236.0338.4235.8537.8137.62108,000
22 Nov 202234.7636.1334.7635.5035.3273,300
21 Nov 202232.1234.3931.8434.0233.85116,100
18 Nov 202231.5232.1230.5431.8531.6936,400
17 Nov 202229.9931.2529.6030.9930.8318,800
16 Nov 202230.3230.9229.8630.7030.5417,500
15 Nov 202230.5431.2929.0230.5130.3538,800
14 Nov 202229.8631.4728.6030.2030.0566,500
11 Nov 202230.8832.8429.9630.1530.0071,800
10 Nov 202229.1530.6028.8330.4730.3248,800
09 Nov 202229.2029.3228.0528.0627.9229,500
08 Nov 202228.8629.7128.3329.2929.1431,800
07 Nov 202229.0729.5528.2528.5228.3830,300
04 Nov 202226.1629.6526.1629.0728.9242,400
03 Nov 202226.9527.7326.3927.2127.0753,300
02 Nov 202228.0528.7526.7526.9626.8246,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...