Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.37	38.55	36.37	37.88	37.88	3.30%	134,933
Feb 20, 2025	35.81	36.78	35.50	36.67	36.67	2.40%	120,558
Feb 19, 2025	35.69	35.83	34.90	35.81	35.81	-0.91%	66,923
Feb 18, 2025	35.48	36.20	34.94	36.14	36.14	2.23%	67,655
Feb 14, 2025	35.40	36.01	34.37	35.35	35.35	1.14%	64,307
Feb 13, 2025	34.70	35.14	34.19	34.95	34.95	1.51%	63,943
Feb 12, 2025	35.13	35.14	34.13	34.43	34.43	-3.37%	69,237
Feb 11, 2025	36.22	37.03	35.35	35.63	35.63	-0.31%	58,787
Feb 10, 2025	35.26	36.54	35.00	35.74	35.74	5.06%	163,599
Feb 7, 2025	35.00	35.00	33.86	34.02	34.02	-2.91%	50,942
Feb 6, 2025	35.42	35.94	34.71	35.04	35.04	0.09%	43,064
Feb 5, 2025	35.10	35.10	34.60	35.01	35.01	0.37%	44,279
Feb 4, 2025	33.72	34.88	33.46	34.88	34.88	2.86%	47,646
Feb 3, 2025	34.63	34.63	33.33	33.91	33.91	-1.62%	44,954
Jan 31, 2025	35.39	35.48	34.31	34.47	34.47	-3.01%	55,521
Jan 30, 2025	36.80	36.80	35.30	35.54	35.54	-2.07%	52,673
Jan 29, 2025	35.97	36.52	35.39	36.29	36.29	1.40%	60,367
Jan 28, 2025	35.52	36.40	35.26	35.79	35.79	0.51%	86,054
Jan 27, 2025	35.36	36.10	35.34	35.61	35.61	0.59%	73,286
Jan 24, 2025	34.53	35.63	34.10	35.40	35.40	2.28%	93,182
Jan 23, 2025	34.02	34.64	33.81	34.61	34.61	1.41%	80,165
Jan 22, 2025	35.07	35.07	33.92	34.13	34.13	1.67%	74,098
Jan 21, 2025	34.07	34.19	33.53	33.57	33.57	-0.44%	46,899
Jan 17, 2025	33.86	34.64	33.38	33.72	33.72	0.15%	53,166
Jan 16, 2025	33.89	33.99	33.34	33.67	33.67	-0.12%	63,805
Jan 15, 2025	33.82	33.98	33.13	33.71	33.71	2.62%	57,243
Jan 14, 2025	32.67	33.13	32.10	32.85	32.85	1.08%	52,143
Jan 13, 2025	30.52	32.65	30.52	32.50	32.50	5.52%	93,969
Jan 10, 2025	31.09	31.35	30.29	30.80	30.80	-1.09%	84,785
Jan 8, 2025	31.64	31.64	30.92	31.14	31.14	-2.14%	68,258
Jan 7, 2025	32.18	32.62	31.27	31.82	31.82	-1.39%	71,860
Jan 6, 2025	32.33	33.85	32.17	32.27	32.27	-0.19%	81,614
Jan 3, 2025	32.15	32.64	31.45	32.33	32.33	1.09%	53,593
Jan 2, 2025	33.09	33.55	31.82	31.98	31.98	-2.53%	84,686
Dec 31, 2024	32.57	33.42	32.57	32.81	32.81	1.08%	68,235
Dec 30, 2024	32.46	32.57	31.50	32.46	32.46	-0.61%	91,884
Dec 27, 2024	33.22	33.72	32.22	32.66	32.66	-2.30%	97,243
Dec 26, 2024	33.44	33.62	33.04	33.43	33.43	-0.27%	57,603
Dec 24, 2024	33.21	33.69	32.86	33.52	33.52	0.39%	31,119
Dec 23, 2024	33.46	34.10	33.24	33.39	33.39	-1.24%	103,285
Dec 20, 2024	33.92	35.00	33.20	33.81	33.81	-2.37%	281,892
Dec 19, 2024	36.48	36.69	34.55	34.63	34.63	-4.63%	102,180
Dec 18, 2024	38.45	39.34	35.83	36.31	36.31	-5.57%	83,256
Dec 17, 2024	39.64	39.92	38.09	38.45	38.45	-3.71%	98,341
Dec 16, 2024	39.89	39.99	39.00	39.93	39.93	0.66%	94,189
Dec 13, 2024	40.20	40.20	39.21	39.67	39.67	-2.00%	67,212
Dec 12, 2024	41.48	41.48	39.93	40.48	40.48	-3.02%	54,394
Dec 11, 2024	42.25	42.43	41.54	41.74	41.74	-0.90%	105,733
Dec 10, 2024	42.90	42.90	41.55	42.12	42.12	-1.73%	86,948
Dec 9, 2024	41.11	42.98	41.00	42.86	42.86	5.36%	104,073
Dec 6, 2024	42.27	42.37	40.52	40.68	40.68	-3.33%	110,647
Dec 5, 2024	42.03	42.66	41.12	42.08	42.08	0.21%	108,022
Dec 4, 2024	41.67	42.02	41.11	41.99	41.99	0.29%	83,655
Dec 3, 2024	43.26	43.32	41.60	41.87	41.87	-2.24%	75,839
Dec 2, 2024	41.95	42.95	41.39	42.83	42.83	1.30%	83,409
Nov 29, 2024	42.45	42.77	41.98	42.28	42.13	-0.07%	90,187
Nov 27, 2024	42.04	42.81	41.78	42.31	42.16	1.93%	158,243
Nov 26, 2024	42.95	42.95	41.11	41.51	41.37	-3.51%	258,824
Nov 25, 2024	42.82	43.60	42.28	43.02	42.87	1.44%	114,965
Nov 22, 2024	40.89	42.45	40.89	42.41	42.26	4.05%	142,075
Nov 21, 2024	40.69	41.32	40.58	40.76	40.62	0.67%	187,002
Nov 20, 2024	39.03	40.57	39.03	40.49	40.35	3.37%	69,124
Nov 19, 2024	39.83	39.88	38.93	39.17	39.03	-2.71%	133,393
Nov 18, 2024	39.75	40.92	39.75	40.26	40.12	1.56%	204,986
Nov 15, 2024	39.40	40.16	39.07	39.64	39.50	1.85%	91,290
Nov 14, 2024	40.00	40.00	38.43	38.92	38.78	-2.16%	78,469
Nov 13, 2024	40.78	41.01	39.69	39.78	39.64	-2.16%	56,727
Nov 12, 2024	41.55	41.70	40.51	40.66	40.52	-3.53%	66,227
Nov 11, 2024	41.51	42.56	40.80	42.15	42.00	3.01%	94,026
Nov 8, 2024	40.22	41.23	39.66	40.92	40.78	1.44%	95,175
Nov 7, 2024	42.03	42.03	40.26	40.34	40.20	-3.35%	109,853
Nov 6, 2024	40.00	42.70	39.39	41.74	41.59	11.37%	186,679
Nov 5, 2024	35.18	37.66	34.80	37.48	37.35	6.36%	164,352
Nov 4, 2024	34.80	35.79	34.74	35.24	35.12	1.94%	111,363
Nov 1, 2024	32.23	36.51	32.23	34.57	34.45	-3.65%	234,110
Oct 31, 2024	36.59	36.64	35.88	35.88	35.76	-1.37%	87,575
Oct 30, 2024	36.93	37.67	36.35	36.38	36.25	-2.13%	62,048
Oct 29, 2024	37.77	37.84	36.93	37.17	37.04	-2.36%	55,230
Oct 28, 2024	36.74	38.22	36.66	38.07	37.94	4.04%	82,675
Oct 25, 2024	37.14	37.36	36.32	36.59	36.46	-0.62%	65,435
Oct 24, 2024	36.57	37.00	36.07	36.82	36.69	0.79%	103,382
Oct 23, 2024	37.59	37.66	36.53	36.53	36.40	-3.31%	89,286
Oct 22, 2024	39.31	39.31	37.50	37.78	37.65	-4.04%	95,458
Oct 21, 2024	39.27	39.51	38.32	39.37	39.23	0.43%	128,648
Oct 18, 2024	39.87	40.00	38.85	39.20	39.06	-1.33%	127,186
Oct 17, 2024	38.57	39.74	38.21	39.73	39.59	3.79%	88,495
Oct 16, 2024	39.19	39.26	38.14	38.28	38.15	-1.26%	97,759
Oct 15, 2024	38.95	39.57	38.75	38.77	38.64	-1.20%	76,342
Oct 14, 2024	39.22	39.25	38.30	39.24	39.10	-0.71%	86,920
Oct 11, 2024	39.30	40.20	39.30	39.52	39.38	1.00%	97,511
Oct 10, 2024	38.94	39.70	38.69	39.13	38.99	-0.79%	76,313
Oct 9, 2024	38.92	40.09	38.77	39.44	39.30	1.26%	127,194
Oct 8, 2024	38.63	39.10	37.38	38.95	38.81	-0.20%	180,592
Oct 7, 2024	38.37	39.05	38.07	39.03	38.89	1.22%	86,635
Oct 4, 2024	38.41	38.69	37.92	38.56	38.43	2.34%	141,012
Oct 3, 2024	38.00	38.42	37.60	37.68	37.55	-1.64%	203,322
Oct 2, 2024	38.93	39.60	38.23	38.31	38.18	-1.84%	104,614
Oct 1, 2024	39.14	39.34	38.53	39.03	38.89	0.08%	149,111
Sep 30, 2024	39.05	39.47	38.64	39.00	38.86	-0.91%	102,988
Sep 27, 2024	39.16	40.48	39.16	39.36	39.22	1.34%	167,029