Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	39.03	40.57	39.03	40.49	40.49	3.37%	69,124
Nov 19, 2024	39.83	39.88	38.93	39.17	39.17	-2.71%	133,393
Nov 18, 2024	39.75	40.92	39.75	40.26	40.26	1.56%	204,986
Nov 15, 2024	39.40	40.16	39.07	39.64	39.64	1.85%	91,290
Nov 14, 2024	40.00	40.00	38.43	38.92	38.92	-2.16%	78,469
Nov 13, 2024	40.78	41.01	39.69	39.78	39.78	-2.16%	56,727
Nov 12, 2024	41.55	41.70	40.51	40.66	40.66	-3.53%	66,227
Nov 11, 2024	41.51	42.56	40.80	42.15	42.15	3.01%	94,026
Nov 8, 2024	40.22	41.23	39.66	40.92	40.92	1.44%	95,175
Nov 7, 2024	42.03	42.03	40.26	40.34	40.34	-3.35%	109,853
Nov 6, 2024	40.00	42.70	39.39	41.74	41.74	11.37%	186,679
Nov 5, 2024	35.18	37.66	34.80	37.48	37.48	6.36%	164,352
Nov 4, 2024	34.80	35.79	34.74	35.24	35.24	1.94%	111,363
Nov 1, 2024	32.23	36.51	32.23	34.57	34.57	-3.65%	234,110
Oct 31, 2024	36.59	36.64	35.88	35.88	35.88	-1.37%	87,575
Oct 30, 2024	36.93	37.67	36.35	36.38	36.38	-2.13%	62,048
Oct 29, 2024	37.77	37.84	36.93	37.17	37.17	-2.36%	55,230
Oct 28, 2024	36.74	38.22	36.66	38.07	38.07	4.04%	82,675
Oct 25, 2024	37.14	37.36	36.32	36.59	36.59	-0.62%	65,435
Oct 24, 2024	36.57	37.00	36.07	36.82	36.82	0.79%	103,382
Oct 23, 2024	37.59	37.66	36.53	36.53	36.53	-3.31%	89,286
Oct 22, 2024	39.31	39.31	37.50	37.78	37.78	-4.04%	95,458
Oct 21, 2024	39.27	39.51	38.32	39.37	39.37	0.43%	128,648
Oct 18, 2024	39.87	40.00	38.85	39.20	39.20	-1.33%	127,186
Oct 17, 2024	38.57	39.74	38.21	39.73	39.73	3.79%	88,495
Oct 16, 2024	39.19	39.26	38.14	38.28	38.28	-1.26%	97,759
Oct 15, 2024	38.95	39.57	38.75	38.77	38.77	-1.20%	76,342
Oct 14, 2024	39.22	39.25	38.30	39.24	39.24	-0.71%	86,920
Oct 11, 2024	39.30	40.20	39.30	39.52	39.52	1.00%	97,511
Oct 10, 2024	38.94	39.70	38.69	39.13	39.13	-0.79%	76,313
Oct 9, 2024	38.92	40.09	38.77	39.44	39.44	1.26%	127,194
Oct 8, 2024	38.63	39.10	37.38	38.95	38.95	-0.20%	180,592
Oct 7, 2024	38.37	39.05	38.07	39.03	39.03	1.22%	86,635
Oct 4, 2024	38.41	38.69	37.92	38.56	38.56	2.34%	141,012
Oct 3, 2024	38.00	38.42	37.60	37.68	37.68	-1.64%	203,322
Oct 2, 2024	38.93	39.60	38.23	38.31	38.31	-1.84%	104,614
Oct 1, 2024	39.14	39.34	38.53	39.03	39.03	0.08%	149,111
Sep 30, 2024	39.05	39.47	38.64	39.00	39.00	-0.91%	102,988
Sep 27, 2024	39.16	40.48	39.16	39.36	39.36	1.34%	167,029
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