UK markets close in 7 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
30 Nov 20210.02 Dividend
29 Nov 202122.9322.9321.1721.3221.3079,300
26 Nov 202122.3022.4021.2122.3422.3246,500
24 Nov 202123.5823.7623.0423.2723.2545,200
23 Nov 202123.8824.5423.4023.7323.7157,300
22 Nov 202123.1124.3423.1123.5423.5264,000
19 Nov 202123.0023.3922.7222.9522.93204,400
18 Nov 202123.9224.1422.8623.4623.4461,200
17 Nov 202124.3624.7423.6123.6923.6743,000
16 Nov 202124.6724.6824.0324.3724.3557,500
15 Nov 202125.3025.4724.0824.6124.59133,600
12 Nov 202126.2726.4025.1625.2825.2662,400
11 Nov 202126.1126.7525.8926.3026.2855,800
10 Nov 202126.7727.0525.5025.8225.8046,700
09 Nov 202127.4527.8226.1526.7326.7078,900
08 Nov 202127.1327.9826.5627.4027.37160,700
05 Nov 202128.9928.9925.5726.6926.66175,000
04 Nov 202127.6028.3226.5427.5427.51127,800
03 Nov 202125.8027.4625.6927.4627.4372,600
02 Nov 202127.0527.8325.5425.7325.7173,300
01 Nov 202127.3327.9526.1327.0226.9971,000
29 Oct 202125.6627.0225.6626.9726.9485,200
28 Oct 202125.9026.2325.4825.5725.5551,100
27 Oct 202126.4926.6725.3525.6225.6033,500
26 Oct 202127.4427.4426.7426.7726.7441,400
25 Oct 202125.6327.5025.6327.2727.2489,700
22 Oct 202125.1325.8125.1325.6225.6030,400
21 Oct 202125.0925.6524.6325.0625.0458,400
20 Oct 202124.6625.7224.5025.4625.4443,400
19 Oct 202125.4225.4224.4824.8024.7850,500
18 Oct 202125.1425.3424.6825.2625.2447,100
15 Oct 202125.8725.8725.3725.4125.3964,600
14 Oct 202126.0326.3325.1625.2825.2643,600
13 Oct 202125.7125.7524.8825.5725.5537,400
12 Oct 202125.6025.9525.0325.7725.7547,500
11 Oct 202124.9826.5024.9825.6825.6656,100
08 Oct 202125.2125.4724.7824.8324.8126,400
07 Oct 202124.3525.4524.2625.2625.2448,600
06 Oct 202124.6224.9623.8924.1624.1446,900
05 Oct 202125.3625.5824.8225.2225.20131,200
04 Oct 202125.2025.6224.8225.2125.1967,000
01 Oct 202124.5125.5124.1525.0725.0593,100
30 Sept 202124.5425.0924.3024.3624.3461,100
29 Sept 202124.8225.0323.8824.4024.3853,200
28 Sept 202124.9525.1324.3424.5224.5099,600
27 Sept 202123.9125.4023.9125.0325.0148,500
24 Sept 202123.2024.0023.0523.8323.8166,500
23 Sept 202123.4723.8923.3023.4023.3850,500
22 Sept 202123.2723.7523.0923.1523.1376,800
21 Sept 202123.0023.2622.1522.8322.8182,400
20 Sept 202123.5023.6622.2222.6422.62131,500
17 Sept 202124.7824.7824.0324.4824.46149,900
16 Sept 202125.2325.4024.7224.7824.7677,200
15 Sept 202124.6125.6724.6125.4525.4391,100
14 Sept 202125.4025.4024.5524.6524.6359,600
13 Sept 202124.9925.4724.5825.3225.3071,500
10 Sept 202125.1425.6024.5124.5724.5552,700
09 Sept 202124.9725.2524.8024.8324.8152,600
08 Sept 202126.0826.5024.8725.1725.1542,500
07 Sept 202126.3826.8625.7126.0326.0198,400
03 Sept 202126.9927.1126.3026.5426.5241,900
02 Sept 202127.2027.8626.8427.0327.0072,300
01 Sept 202127.2427.2425.9926.8826.8581,200
31 Aug 202127.3327.3726.4827.2627.2352,500
31 Aug 20210.02 Dividend
30 Aug 202128.0028.0027.1027.5227.4746,800
27 Aug 202127.4528.5827.4428.0528.0048,800
26 Aug 202127.5127.7727.0427.0927.0448,600
25 Aug 202128.3728.5027.5327.5927.5470,000
24 Aug 202127.3228.3827.3228.3328.2870,600
23 Aug 202127.3627.9927.3627.4827.4352,300
20 Aug 202126.2127.2426.2126.8226.78117,300
19 Aug 202127.0327.3025.9526.4426.4094,600
18 Aug 202128.4829.0027.6927.6927.6465,200
17 Aug 202129.4130.0627.6928.3528.30119,900
16 Aug 202129.7930.3628.5529.8729.8273,700
13 Aug 202130.6731.3129.9530.1130.0657,600
12 Aug 202131.1731.1730.2030.8630.81111,800
11 Aug 202131.0031.5030.1131.4331.38158,600
10 Aug 202129.4030.8829.1730.8030.75102,800
09 Aug 202130.1330.5329.0029.0729.02134,900
06 Aug 202131.3331.5528.5531.0130.96157,900
05 Aug 202128.8231.1228.8230.7330.68172,300
04 Aug 202129.2729.5327.9528.1928.1497,200
03 Aug 202129.1230.0128.2929.3729.32112,800
02 Aug 202130.5730.9729.1029.2629.2184,300
30 Jul 202130.7331.4729.9130.1230.0774,900
29 Jul 202130.1231.2030.0031.0030.9570,700
28 Jul 202129.5829.8928.5029.5829.5361,800
27 Jul 202129.3929.8028.4629.2629.2137,500
26 Jul 202129.0430.0029.0429.8129.7657,500
23 Jul 202129.1429.8228.2828.9128.8670,300
22 Jul 202129.0529.1728.0428.9928.9442,600
21 Jul 202129.1630.4529.1629.4229.3770,900
20 Jul 202127.2829.3126.7928.6628.61132,700
19 Jul 202127.7528.0426.7827.0827.03107,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...