Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.78	40.91	40.09	40.45	40.45	-0.66%	111,727
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%	150,856
Dec 2, 2025	39.06	39.06	37.89	38.35	38.35	-1.89%	100,724
Dec 1, 2025	38.03	39.60	38.03	39.09	39.09	0.51%	136,114
Nov 28, 2025	38.19	38.89	38.19	38.89	38.73	1.22%	33,285
Nov 26, 2025	38.23	38.63	38.15	38.42	38.26	-0.08%	77,635
Nov 25, 2025	36.79	38.76	36.10	38.45	38.29	5.63%	145,373
Nov 24, 2025	36.46	36.81	35.98	36.40	36.25	0.36%	111,936
Nov 21, 2025	34.71	36.74	34.69	36.27	36.12	4.52%	135,267
Nov 20, 2025	35.46	35.86	34.51	34.70	34.56	-0.32%	230,167
Nov 19, 2025	33.84	34.98	33.59	34.81	34.67	2.71%	84,201
Nov 18, 2025	33.54	33.96	32.83	33.89	33.75	0.71%	163,064
Nov 17, 2025	33.76	34.79	33.59	33.65	33.51	-0.97%	302,810
Nov 14, 2025	33.48	34.95	33.48	33.98	33.84	0.21%	140,126
Nov 13, 2025	34.61	35.02	33.83	33.91	33.77	-2.05%	101,336
Nov 12, 2025	33.80	34.95	33.80	34.62	34.48	2.30%	150,432
Nov 11, 2025	34.31	34.74	33.53	33.84	33.70	-1.23%	180,818
Nov 10, 2025	34.70	34.76	32.98	34.26	34.12	-0.26%	185,909
Nov 7, 2025	34.28	35.03	34.14	34.35	34.21	-0.17%	174,971
Nov 6, 2025	35.00	35.15	34.33	34.41	34.27	-1.38%	196,627
Nov 5, 2025	34.98	35.93	34.64	34.89	34.75	0.40%	274,847
Nov 4, 2025	34.57	35.61	34.49	34.75	34.61	-1.36%	204,246
Nov 3, 2025	36.90	36.90	34.95	35.23	35.09	-4.78%	392,187
Oct 31, 2025	34.23	38.10	33.50	37.00	36.85	4.46%	245,614
Oct 30, 2025	35.81	36.59	34.71	35.42	35.27	-3.85%	281,265
Oct 29, 2025	34.21	38.46	32.56	36.84	36.69	23.42%	1,016,783
Oct 28, 2025	29.00	30.10	29.00	29.85	29.73	2.65%	72,797
Oct 27, 2025	29.47	29.80	29.01	29.08	28.96	-0.92%	48,057
Oct 24, 2025	29.53	29.81	29.31	29.35	29.23	-0.07%	49,446
Oct 23, 2025	28.72	29.59	28.61	29.37	29.25	3.27%	62,514
Oct 22, 2025	28.83	29.44	28.02	28.44	28.32	-1.76%	76,022
Oct 21, 2025	28.31	29.02	27.96	28.95	28.83	2.08%	62,188
Oct 20, 2025	27.95	28.66	27.78	28.36	28.24	3.05%	83,703
Oct 17, 2025	27.34	27.96	27.34	27.52	27.41	-0.07%	87,806
Oct 16, 2025	27.78	28.39	27.16	27.54	27.43	-0.36%	91,929
Oct 15, 2025	28.79	29.14	27.58	27.64	27.53	-3.46%	60,694
Oct 14, 2025	27.70	28.77	27.65	28.63	28.51	2.54%	103,447
Oct 13, 2025	27.81	28.84	27.67	27.92	27.81	2.65%	92,253
Oct 10, 2025	29.10	29.23	27.11	27.20	27.09	-6.21%	83,654
Oct 9, 2025	29.94	30.29	28.90	29.00	28.88	-2.68%	56,178
Oct 8, 2025	30.09	30.23	29.60	29.80	29.68	0.20%	68,070
Oct 7, 2025	29.64	30.23	29.45	29.74	29.62	0.71%	81,525
Oct 6, 2025	30.77	31.00	29.51	29.53	29.41	-4.03%	55,775
Oct 3, 2025	30.36	31.07	30.36	30.77	30.64	1.55%	44,145
Oct 2, 2025	30.52	30.73	30.01	30.30	30.18	-1.05%	45,103
Oct 1, 2025	30.12	30.73	30.04	30.62	30.49	0.56%	47,170
Sep 30, 2025	29.95	30.51	29.49	30.45	30.32	1.33%	67,102
Sep 29, 2025	30.92	30.92	29.73	30.05	29.93	-2.81%	59,989
Sep 26, 2025	30.96	31.37	30.74	30.92	30.79	0.10%	52,505