Olympic Steel, Inc. (ZEUS)
NASDAQ: ZEUS · Real-Time Price · USD
31.83
+0.60 (1.92%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Olympic Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202531.1831.9131.0531.8331.831.92%71,749
Apr 23, 202531.6032.0430.8931.2331.231.53%93,089
Apr 22, 202530.1331.1729.1230.7630.763.15%147,984
Apr 21, 202530.3630.3629.3429.8229.82-2.52%62,303
Apr 17, 202530.2830.6929.7830.5930.591.09%50,614
Apr 16, 202530.1530.5729.5230.2630.260.60%46,554
Apr 15, 202530.7330.7329.8030.0830.08-0.50%54,014
Apr 14, 202530.4730.5529.4130.2330.230.97%69,957
Apr 11, 202529.9030.2828.9029.9429.941.01%68,140
Apr 10, 202529.6230.1028.6329.6429.64-3.30%89,451
Apr 9, 202527.7432.0027.7430.6530.659.04%126,498
Apr 8, 202529.7230.0027.6428.1128.11-3.07%85,979
Apr 7, 202526.9029.3926.6329.0029.000.24%152,531
Apr 4, 202527.4029.0026.3228.9328.930.24%183,653
Apr 3, 202531.5631.5628.8028.8628.86-8.84%122,080
Apr 2, 202530.8631.6930.4831.6631.660.83%44,156
Apr 1, 202531.5032.0030.9431.4031.40-0.38%72,790
Mar 31, 202531.4231.8131.0031.5231.52-0.28%82,982
Mar 28, 202532.4332.4931.5431.6131.61-2.26%80,948
Mar 27, 202532.4932.6532.1032.3432.34-0.92%60,312
Mar 26, 202532.6232.9232.4332.6432.640.34%53,757
Mar 25, 202532.4932.9832.4232.5332.53-0.37%53,008
Mar 24, 202532.5233.2332.3332.6532.652.54%69,185
Mar 21, 202532.7132.7131.4831.8431.84-4.18%230,854
Mar 20, 202532.8133.6332.6033.2333.230.33%67,218
Mar 19, 202532.3233.1632.1633.1233.122.73%61,192
Mar 18, 202532.6832.6832.1932.2432.24-1.71%75,256
Mar 17, 202532.9033.2032.4932.8032.80-0.15%84,887
Mar 14, 202532.1432.9731.8332.8532.854.32%132,092
Mar 13, 202531.6532.0131.1831.4931.49-0.28%110,373
Mar 12, 202531.8732.8931.1831.5831.580.54%90,805
Mar 11, 202530.9631.9630.9331.4131.411.55%117,151
Mar 10, 202531.8632.0430.8330.9330.93-4.24%88,663
Mar 7, 202532.1132.7931.9032.3032.301.25%75,840
Mar 6, 202531.9732.6031.2931.9031.90-1.15%147,913
Mar 5, 202531.5332.2731.2632.2732.273.26%107,121
Mar 4, 202532.6332.6331.1931.2531.25-4.11%112,088
Mar 3, 202533.5533.9832.3032.5932.59-1.90%98,924
Feb 28, 202532.6633.4332.0033.2233.060.36%541,750
Feb 27, 202535.6835.6832.3233.1032.94-8.06%182,996
Feb 26, 202535.3836.0934.7936.0035.822.92%84,364
Feb 25, 202535.8435.8433.6134.9834.81-3.05%148,782
Feb 24, 202537.8838.1236.0236.0835.90-4.75%160,495
Feb 21, 202536.3738.5536.3737.8837.703.30%134,933
Feb 20, 202535.8136.7835.5036.6736.492.40%120,558
Feb 19, 202535.6935.8334.9035.8135.64-0.91%66,923
Feb 18, 202535.4836.2034.9436.1435.962.23%67,655
Feb 14, 202535.4036.0134.3735.3535.181.14%64,307
Feb 13, 202534.7035.1434.1934.9534.781.51%63,943
Feb 12, 202535.1335.1434.1334.4334.26-3.37%69,237