Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.59	50.85	48.59	50.84	50.84	4.74%	144,749
Feb 10, 2026	50.05	50.05	48.16	48.54	48.54	-2.41%	114,840
Feb 9, 2026	51.06	51.06	49.37	49.74	49.74	-2.74%	61,865
Feb 6, 2026	51.33	51.89	50.83	51.14	51.14	0.83%	93,032
Feb 5, 2026	52.21	52.31	50.45	50.72	50.72	-2.78%	84,301
Feb 4, 2026	51.56	52.65	51.04	52.17	52.17	1.32%	121,830
Feb 3, 2026	51.40	51.71	50.10	51.49	51.49	3.10%	104,536
Feb 2, 2026	48.12	50.43	47.99	49.94	49.94	3.85%	125,407
Jan 30, 2026	47.37	48.43	47.30	48.09	48.09	-0.08%	121,295
Jan 29, 2026	47.28	48.13	46.55	48.13	48.13	2.58%	121,663
Jan 28, 2026	47.83	48.40	46.59	46.92	46.92	-1.24%	93,710
Jan 27, 2026	47.24	47.85	46.67	47.51	47.51	-0.19%	163,798
Jan 26, 2026	50.00	50.27	47.01	47.60	47.60	-4.78%	128,956
Jan 23, 2026	51.21	51.34	49.88	49.99	49.99	-2.52%	39,379
Jan 22, 2026	51.38	51.82	50.87	51.28	51.28	0.45%	63,708
Jan 21, 2026	49.88	51.22	49.85	51.05	51.05	3.82%	44,637
Jan 20, 2026	48.22	50.04	47.85	49.17	49.17	0.41%	165,676
Jan 16, 2026	50.44	50.59	48.64	48.97	48.97	-3.58%	119,402
Jan 15, 2026	49.29	50.87	48.64	50.79	50.79	3.25%	54,061
Jan 14, 2026	48.17	49.68	47.94	49.19	49.19	2.37%	77,707
Jan 13, 2026	48.30	48.89	47.80	48.05	48.05	-0.35%	81,226
Jan 12, 2026	48.29	49.10	47.88	48.22	48.22	0.27%	79,165
Jan 9, 2026	46.96	48.40	46.39	48.09	48.09	2.78%	95,539
Jan 8, 2026	44.52	47.14	44.52	46.79	46.79	3.84%	49,483
Jan 7, 2026	44.67	45.09	44.10	45.06	45.06	0.51%	95,597
Jan 6, 2026	44.24	45.15	43.85	44.83	44.83	1.17%	56,243
Jan 5, 2026	44.06	45.49	44.06	44.31	44.31	1.00%	54,021
Jan 2, 2026	42.85	43.88	42.83	43.87	43.87	2.54%	76,416
Dec 31, 2025	42.91	42.93	42.24	42.79	42.79	-1.44%	33,343
Dec 30, 2025	44.06	44.11	43.34	43.41	43.41	-1.23%	32,684
Dec 29, 2025	44.47	44.51	43.80	43.95	43.95	-1.83%	40,644
Dec 26, 2025	44.78	45.28	44.47	44.77	44.77	0.53%	91,846
Dec 24, 2025	45.08	45.08	44.37	44.54	44.54	-1.06%	48,120
Dec 23, 2025	44.07	45.20	44.03	45.01	45.01	1.56%	89,339
Dec 22, 2025	43.63	45.41	43.56	44.32	44.32	1.53%	72,777
Dec 19, 2025	44.08	44.08	42.62	43.65	43.65	-0.98%	415,410
Dec 18, 2025	43.10	44.85	42.77	44.08	44.08	2.58%	105,976
Dec 17, 2025	41.89	43.12	41.33	42.97	42.97	3.12%	119,691
Dec 16, 2025	40.41	41.93	40.34	41.67	41.67	3.07%	81,185
Dec 15, 2025	43.06	43.06	40.33	40.43	40.43	-5.34%	118,068
Dec 12, 2025	42.94	43.26	42.05	42.71	42.71	0.16%	95,673
Dec 11, 2025	41.62	43.12	41.41	42.64	42.64	4.56%	95,212
Dec 10, 2025	39.61	41.32	39.61	40.78	40.78	3.06%	108,282
Dec 9, 2025	39.30	39.95	39.11	39.57	39.57	0.76%	53,675
Dec 8, 2025	40.77	40.77	39.20	39.27	39.27	-2.92%	80,573
Dec 5, 2025	40.78	40.91	40.09	40.45	40.45	-0.66%	111,734
Dec 4, 2025	40.21	41.33	39.53	40.72	40.72	1.32%	115,211
Dec 3, 2025	38.56	40.51	38.27	40.19	40.19	4.80%	150,857
Dec 2, 2025	39.06	39.06	37.89	38.35	38.35	-1.89%	100,730
Dec 1, 2025	38.03	39.60	38.03	39.09	39.09	0.51%	136,139