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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 31.18 | 31.91 | 31.05 | 31.83 | 31.83 | 1.92% | 71,749 |
Apr 23, 2025 | 31.60 | 32.04 | 30.89 | 31.23 | 31.23 | 1.53% | 93,089 |
Apr 22, 2025 | 30.13 | 31.17 | 29.12 | 30.76 | 30.76 | 3.15% | 147,984 |
Apr 21, 2025 | 30.36 | 30.36 | 29.34 | 29.82 | 29.82 | -2.52% | 62,303 |
Apr 17, 2025 | 30.28 | 30.69 | 29.78 | 30.59 | 30.59 | 1.09% | 50,614 |
Apr 16, 2025 | 30.15 | 30.57 | 29.52 | 30.26 | 30.26 | 0.60% | 46,554 |
Apr 15, 2025 | 30.73 | 30.73 | 29.80 | 30.08 | 30.08 | -0.50% | 54,014 |
Apr 14, 2025 | 30.47 | 30.55 | 29.41 | 30.23 | 30.23 | 0.97% | 69,957 |
Apr 11, 2025 | 29.90 | 30.28 | 28.90 | 29.94 | 29.94 | 1.01% | 68,140 |
Apr 10, 2025 | 29.62 | 30.10 | 28.63 | 29.64 | 29.64 | -3.30% | 89,451 |
Apr 9, 2025 | 27.74 | 32.00 | 27.74 | 30.65 | 30.65 | 9.04% | 126,498 |
Apr 8, 2025 | 29.72 | 30.00 | 27.64 | 28.11 | 28.11 | -3.07% | 85,979 |
Apr 7, 2025 | 26.90 | 29.39 | 26.63 | 29.00 | 29.00 | 0.24% | 152,531 |
Apr 4, 2025 | 27.40 | 29.00 | 26.32 | 28.93 | 28.93 | 0.24% | 183,653 |
Apr 3, 2025 | 31.56 | 31.56 | 28.80 | 28.86 | 28.86 | -8.84% | 122,080 |
Apr 2, 2025 | 30.86 | 31.69 | 30.48 | 31.66 | 31.66 | 0.83% | 44,156 |
Apr 1, 2025 | 31.50 | 32.00 | 30.94 | 31.40 | 31.40 | -0.38% | 72,790 |
Mar 31, 2025 | 31.42 | 31.81 | 31.00 | 31.52 | 31.52 | -0.28% | 82,982 |
Mar 28, 2025 | 32.43 | 32.49 | 31.54 | 31.61 | 31.61 | -2.26% | 80,948 |
Mar 27, 2025 | 32.49 | 32.65 | 32.10 | 32.34 | 32.34 | -0.92% | 60,312 |
Mar 26, 2025 | 32.62 | 32.92 | 32.43 | 32.64 | 32.64 | 0.34% | 53,757 |
Mar 25, 2025 | 32.49 | 32.98 | 32.42 | 32.53 | 32.53 | -0.37% | 53,008 |
Mar 24, 2025 | 32.52 | 33.23 | 32.33 | 32.65 | 32.65 | 2.54% | 69,185 |
Mar 21, 2025 | 32.71 | 32.71 | 31.48 | 31.84 | 31.84 | -4.18% | 230,854 |
Mar 20, 2025 | 32.81 | 33.63 | 32.60 | 33.23 | 33.23 | 0.33% | 67,218 |
Mar 19, 2025 | 32.32 | 33.16 | 32.16 | 33.12 | 33.12 | 2.73% | 61,192 |
Mar 18, 2025 | 32.68 | 32.68 | 32.19 | 32.24 | 32.24 | -1.71% | 75,256 |
Mar 17, 2025 | 32.90 | 33.20 | 32.49 | 32.80 | 32.80 | -0.15% | 84,887 |
Mar 14, 2025 | 32.14 | 32.97 | 31.83 | 32.85 | 32.85 | 4.32% | 132,092 |
Mar 13, 2025 | 31.65 | 32.01 | 31.18 | 31.49 | 31.49 | -0.28% | 110,373 |
Mar 12, 2025 | 31.87 | 32.89 | 31.18 | 31.58 | 31.58 | 0.54% | 90,805 |
Mar 11, 2025 | 30.96 | 31.96 | 30.93 | 31.41 | 31.41 | 1.55% | 117,151 |
Mar 10, 2025 | 31.86 | 32.04 | 30.83 | 30.93 | 30.93 | -4.24% | 88,663 |
Mar 7, 2025 | 32.11 | 32.79 | 31.90 | 32.30 | 32.30 | 1.25% | 75,840 |
Mar 6, 2025 | 31.97 | 32.60 | 31.29 | 31.90 | 31.90 | -1.15% | 147,913 |
Mar 5, 2025 | 31.53 | 32.27 | 31.26 | 32.27 | 32.27 | 3.26% | 107,121 |
Mar 4, 2025 | 32.63 | 32.63 | 31.19 | 31.25 | 31.25 | -4.11% | 112,088 |
Mar 3, 2025 | 33.55 | 33.98 | 32.30 | 32.59 | 32.59 | -1.90% | 98,924 |
Feb 28, 2025 | 32.66 | 33.43 | 32.00 | 33.22 | 33.06 | 0.36% | 541,750 |
Feb 27, 2025 | 35.68 | 35.68 | 32.32 | 33.10 | 32.94 | -8.06% | 182,996 |
Feb 26, 2025 | 35.38 | 36.09 | 34.79 | 36.00 | 35.82 | 2.92% | 84,364 |
Feb 25, 2025 | 35.84 | 35.84 | 33.61 | 34.98 | 34.81 | -3.05% | 148,782 |
Feb 24, 2025 | 37.88 | 38.12 | 36.02 | 36.08 | 35.90 | -4.75% | 160,495 |
Feb 21, 2025 | 36.37 | 38.55 | 36.37 | 37.88 | 37.70 | 3.30% | 134,933 |
Feb 20, 2025 | 35.81 | 36.78 | 35.50 | 36.67 | 36.49 | 2.40% | 120,558 |
Feb 19, 2025 | 35.69 | 35.83 | 34.90 | 35.81 | 35.64 | -0.91% | 66,923 |
Feb 18, 2025 | 35.48 | 36.20 | 34.94 | 36.14 | 35.96 | 2.23% | 67,655 |
Feb 14, 2025 | 35.40 | 36.01 | 34.37 | 35.35 | 35.18 | 1.14% | 64,307 |
Feb 13, 2025 | 34.70 | 35.14 | 34.19 | 34.95 | 34.78 | 1.51% | 63,943 |
Feb 12, 2025 | 35.13 | 35.14 | 34.13 | 34.43 | 34.26 | -3.37% | 69,237 |