Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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