Olympic Steel, Inc. (ZEUS)
NASDAQ: ZEUS · Real-Time Price · USD
38.84
+0.79 (2.08%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 38.94 | 39.97 | 38.82 | 38.84 | 38.84 | 2.08% | 216,706 |
| Sep 25, 2024 | 38.41 | 38.64 | 37.79 | 38.05 | 38.05 | -1.25% | 164,663 |
| Sep 24, 2024 | 38.41 | 39.72 | 38.40 | 38.53 | 38.53 | 1.74% | 273,134 |
| Sep 23, 2024 | 38.21 | 38.23 | 37.36 | 37.87 | 37.87 | 0.08% | 352,343 |
| Sep 20, 2024 | 39.20 | 39.47 | 37.65 | 37.84 | 37.84 | -4.30% | 3,298,341 |
| Sep 19, 2024 | 39.74 | 40.03 | 39.04 | 39.54 | 39.54 | 2.59% | 204,910 |
| Sep 18, 2024 | 38.94 | 40.38 | 38.01 | 38.54 | 38.54 | -0.59% | 206,399 |
| Sep 17, 2024 | 38.71 | 39.22 | 37.96 | 38.77 | 38.77 | 0.78% | 229,469 |
| Sep 16, 2024 | 38.69 | 38.89 | 36.89 | 38.47 | 38.47 | -0.34% | 226,880 |
| Sep 13, 2024 | 38.05 | 39.46 | 38.02 | 38.60 | 38.60 | 2.63% | 165,335 |
| Sep 12, 2024 | 37.69 | 38.19 | 37.28 | 37.61 | 37.61 | 0.53% | 163,985 |
| Sep 11, 2024 | 35.85 | 37.53 | 35.50 | 37.41 | 37.41 | 4.03% | 266,851 |
| Sep 10, 2024 | 36.10 | 36.10 | 34.81 | 35.96 | 35.96 | 0.47% | 271,088 |
| Sep 9, 2024 | 36.07 | 37.36 | 35.77 | 35.79 | 35.79 | -4.25% | 445,015 |
| Sep 6, 2024 | 37.71 | 38.37 | 36.61 | 37.38 | 37.38 | -1.16% | 115,090 |
| Sep 5, 2024 | 37.31 | 37.93 | 36.50 | 37.82 | 37.82 | 1.37% | 198,379 |
| Sep 4, 2024 | 37.06 | 38.07 | 36.84 | 37.31 | 37.31 | 1.00% | 128,436 |
| Sep 3, 2024 | 39.41 | 39.59 | 36.79 | 36.94 | 36.94 | -7.88% | 143,553 |
| Aug 30, 2024 | 40.43 | 40.69 | 39.03 | 40.10 | 40.10 | -0.45% | 158,832 |
| Aug 29, 2024 | 40.18 | 40.91 | 39.38 | 40.28 | 40.13 | 0.73% | 118,099 |
| Aug 28, 2024 | 40.14 | 40.35 | 39.52 | 39.99 | 39.84 | -0.89% | 93,283 |
| Aug 27, 2024 | 40.98 | 41.23 | 40.17 | 40.35 | 40.20 | -1.94% | 82,043 |
| Aug 26, 2024 | 42.00 | 42.94 | 41.02 | 41.15 | 41.00 | -1.13% | 101,795 |
| Aug 23, 2024 | 40.37 | 41.89 | 40.08 | 41.62 | 41.47 | 3.82% | 95,840 |
| Aug 22, 2024 | 41.17 | 41.38 | 39.97 | 40.09 | 39.94 | -2.81% | 92,531 |
| Aug 21, 2024 | 40.72 | 41.64 | 40.36 | 41.25 | 41.10 | 2.28% | 68,009 |
| Aug 20, 2024 | 40.91 | 41.23 | 40.05 | 40.33 | 40.18 | -1.20% | 58,282 |
| Aug 19, 2024 | 41.02 | 42.19 | 40.62 | 40.82 | 40.67 | 0.15% | 76,409 |
| Aug 16, 2024 | 40.34 | 41.02 | 40.23 | 40.76 | 40.61 | 0.52% | 112,877 |
| Aug 15, 2024 | 40.99 | 41.40 | 40.27 | 40.55 | 40.40 | 1.55% | 73,777 |
| Aug 14, 2024 | 40.20 | 40.20 | 39.09 | 39.93 | 39.78 | -0.67% | 64,566 |
| Aug 13, 2024 | 39.86 | 40.39 | 39.10 | 40.20 | 40.05 | 1.13% | 72,306 |
| Aug 12, 2024 | 40.62 | 40.62 | 39.28 | 39.75 | 39.60 | -2.12% | 73,102 |
| Aug 9, 2024 | 41.97 | 41.97 | 40.00 | 40.61 | 40.46 | -3.15% | 74,888 |
| Aug 8, 2024 | 42.39 | 43.26 | 41.44 | 41.93 | 41.77 | 0.10% | 114,332 |
| Aug 7, 2024 | 43.97 | 44.01 | 41.72 | 41.89 | 41.73 | -3.63% | 112,841 |
| Aug 6, 2024 | 41.98 | 43.93 | 41.98 | 43.47 | 43.31 | 2.86% | 117,710 |
| Aug 5, 2024 | 41.85 | 43.81 | 41.34 | 42.26 | 42.10 | -5.75% | 125,596 |
| Aug 2, 2024 | 44.51 | 45.23 | 43.30 | 44.84 | 44.67 | -5.44% | 100,720 |
| Aug 1, 2024 | 50.35 | 50.35 | 46.60 | 47.42 | 47.24 | -6.43% | 90,290 |
| Jul 31, 2024 | 49.83 | 51.66 | 49.44 | 50.68 | 50.49 | 1.93% | 65,559 |
| Jul 30, 2024 | 49.55 | 49.92 | 48.98 | 49.72 | 49.54 | 1.16% | 47,251 |
| Jul 29, 2024 | 50.40 | 50.80 | 48.59 | 49.15 | 48.97 | -3.06% | 42,402 |
| Jul 26, 2024 | 50.78 | 51.12 | 49.36 | 50.70 | 50.51 | 1.52% | 46,949 |
| Jul 25, 2024 | 48.44 | 51.29 | 47.08 | 49.94 | 49.75 | 3.96% | 70,580 |
| Jul 24, 2024 | 48.77 | 49.87 | 48.00 | 48.04 | 47.86 | -2.14% | 65,347 |
| Jul 23, 2024 | 47.95 | 49.66 | 47.79 | 49.09 | 48.91 | 1.34% | 75,681 |
| Jul 22, 2024 | 48.20 | 48.58 | 47.34 | 48.44 | 48.26 | 0.81% | 58,073 |
| Jul 19, 2024 | 47.65 | 48.18 | 47.22 | 48.05 | 47.87 | 0.82% | 77,854 |
| Jul 18, 2024 | 48.27 | 49.36 | 47.66 | 47.66 | 47.48 | -1.51% | 78,059 |
| Jul 17, 2024 | 48.23 | 49.25 | 47.60 | 48.39 | 48.21 | -1.06% | 69,065 |
| Jul 16, 2024 | 46.73 | 49.02 | 46.73 | 48.91 | 48.73 | 5.91% | 91,610 |
| Jul 15, 2024 | 45.95 | 47.19 | 45.69 | 46.18 | 46.01 | 1.81% | 80,100 |
| Jul 12, 2024 | 44.90 | 45.78 | 44.74 | 45.36 | 45.19 | 2.42% | 68,999 |
| Jul 11, 2024 | 41.73 | 44.89 | 41.73 | 44.29 | 44.13 | 8.31% | 113,050 |
| Jul 10, 2024 | 40.69 | 41.23 | 40.39 | 40.89 | 40.74 | 0.69% | 91,970 |
| Jul 9, 2024 | 42.10 | 42.11 | 40.42 | 40.61 | 40.46 | -3.73% | 87,291 |
| Jul 8, 2024 | 42.11 | 43.32 | 41.89 | 42.19 | 42.03 | 1.02% | 87,611 |
| Jul 5, 2024 | 43.52 | 43.52 | 41.36 | 41.76 | 41.60 | -4.70% | 101,257 |
| Jul 3, 2024 | 43.28 | 44.19 | 43.28 | 43.82 | 43.66 | 0.67% | 44,993 |
| Jul 2, 2024 | 44.32 | 44.47 | 43.31 | 43.53 | 43.37 | -1.58% | 58,123 |
| Jul 1, 2024 | 45.02 | 45.28 | 44.05 | 44.23 | 44.07 | -1.34% | 79,277 |
| Jun 28, 2024 | 44.79 | 45.34 | 44.67 | 44.83 | 44.66 | 1.38% | 342,980 |
| Jun 27, 2024 | 44.93 | 45.46 | 44.08 | 44.22 | 44.06 | -1.58% | 68,526 |
| Jun 26, 2024 | 43.74 | 45.01 | 43.71 | 44.93 | 44.76 | 1.58% | 65,183 |
| Jun 25, 2024 | 45.19 | 46.00 | 44.20 | 44.23 | 44.07 | -2.71% | 59,155 |
| Jun 24, 2024 | 45.66 | 46.21 | 45.13 | 45.46 | 45.29 | - | 85,294 |
| Jun 21, 2024 | 45.54 | 45.97 | 44.85 | 45.46 | 45.29 | -0.26% | 628,553 |
| Jun 20, 2024 | 46.12 | 47.46 | 45.50 | 45.58 | 45.41 | -1.36% | 81,544 |
| Jun 18, 2024 | 46.38 | 47.37 | 45.57 | 46.21 | 46.04 | -0.06% | 89,102 |
| Jun 17, 2024 | 45.73 | 46.73 | 44.75 | 46.24 | 46.07 | 0.37% | 99,829 |
| Jun 14, 2024 | 46.23 | 46.23 | 45.00 | 46.07 | 45.90 | -2.04% | 108,346 |
| Jun 13, 2024 | 47.48 | 47.48 | 46.34 | 47.03 | 46.86 | -0.93% | 69,437 |
| Jun 12, 2024 | 49.19 | 49.19 | 47.25 | 47.47 | 47.29 | -0.86% | 72,520 |
| Jun 11, 2024 | 48.20 | 48.40 | 47.65 | 47.88 | 47.70 | -1.64% | 81,083 |
| Jun 10, 2024 | 49.61 | 49.93 | 48.51 | 48.68 | 48.50 | -2.64% | 86,150 |
| Jun 7, 2024 | 49.46 | 50.64 | 49.18 | 50.00 | 49.81 | -0.12% | 73,411 |
| Jun 6, 2024 | 49.84 | 50.49 | 48.86 | 50.06 | 49.87 | -0.30% | 90,244 |
| Jun 5, 2024 | 48.56 | 50.21 | 48.11 | 50.21 | 50.02 | 3.40% | 99,452 |
| Jun 4, 2024 | 50.00 | 50.24 | 48.42 | 48.56 | 48.38 | -3.84% | 173,364 |
| Jun 3, 2024 | 52.38 | 52.56 | 50.37 | 50.50 | 50.31 | -3.15% | 58,687 |
| May 31, 2024 | 51.60 | 52.18 | 51.01 | 52.14 | 51.79 | 0.79% | 100,329 |
| May 30, 2024 | 51.79 | 52.36 | 51.55 | 51.73 | 51.39 | 0.49% | 67,147 |
| May 29, 2024 | 52.43 | 52.74 | 51.30 | 51.48 | 51.14 | -3.23% | 111,738 |
| May 28, 2024 | 54.07 | 54.15 | 52.95 | 53.20 | 52.85 | -0.37% | 132,638 |
| May 24, 2024 | 53.51 | 53.95 | 52.82 | 53.40 | 53.04 | 1.10% | 42,889 |
| May 23, 2024 | 54.56 | 54.56 | 52.15 | 52.82 | 52.47 | -2.13% | 68,592 |
| May 22, 2024 | 54.21 | 54.79 | 53.77 | 53.97 | 53.61 | -0.55% | 73,534 |
| May 21, 2024 | 53.66 | 54.48 | 53.41 | 54.27 | 53.91 | 1.06% | 59,254 |
| May 20, 2024 | 53.18 | 54.92 | 53.12 | 53.70 | 53.34 | 1.09% | 79,860 |
| May 17, 2024 | 56.10 | 56.10 | 52.92 | 53.12 | 52.77 | -4.61% | 81,335 |
| May 16, 2024 | 53.76 | 55.96 | 53.33 | 55.69 | 55.32 | 4.07% | 92,696 |
| May 15, 2024 | 52.80 | 53.64 | 52.40 | 53.51 | 53.15 | 1.77% | 56,460 |
| May 14, 2024 | 52.75 | 53.15 | 52.12 | 52.58 | 52.23 | 1.06% | 99,881 |
| May 13, 2024 | 53.80 | 54.19 | 51.88 | 52.03 | 51.68 | -3.70% | 83,217 |
| May 10, 2024 | 52.58 | 54.19 | 52.40 | 54.03 | 53.67 | 2.72% | 68,154 |
| May 9, 2024 | 53.30 | 54.07 | 51.67 | 52.60 | 52.25 | -0.49% | 99,458 |
| May 8, 2024 | 52.96 | 54.07 | 52.62 | 52.86 | 52.51 | -0.51% | 95,534 |
| May 7, 2024 | 53.28 | 55.37 | 53.06 | 53.13 | 52.78 | -0.77% | 123,088 |
| May 6, 2024 | 57.56 | 58.54 | 52.86 | 53.54 | 53.18 | -6.97% | 135,662 |