Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	36.22	37.03	35.35	35.63	35.46	-0.31%	58,787
Feb 10, 2025	35.26	36.54	35.00	35.74	35.57	5.06%	163,599
Feb 7, 2025	35.00	35.00	33.86	34.02	33.85	-2.91%	50,942
Feb 6, 2025	35.42	35.94	34.71	35.04	34.87	0.09%	43,064
Feb 5, 2025	35.10	35.10	34.60	35.01	34.84	0.37%	44,279
Feb 4, 2025	33.72	34.88	33.46	34.88	34.71	2.86%	47,646
Feb 3, 2025	34.63	34.63	33.33	33.91	33.74	-1.62%	44,954
Jan 31, 2025	35.39	35.48	34.31	34.47	34.30	-3.01%	55,521
Jan 30, 2025	36.80	36.80	35.30	35.54	35.37	-2.07%	52,673
Jan 29, 2025	35.97	36.52	35.39	36.29	36.11	1.40%	60,367
Jan 28, 2025	35.52	36.40	35.26	35.79	35.62	0.51%	86,054
Jan 27, 2025	35.36	36.10	35.34	35.61	35.44	0.59%	73,286
Jan 24, 2025	34.53	35.63	34.10	35.40	35.23	2.28%	93,182
Jan 23, 2025	34.02	34.64	33.81	34.61	34.44	1.41%	80,165
Jan 22, 2025	35.07	35.07	33.92	34.13	33.96	1.67%	74,098
Jan 21, 2025	34.07	34.19	33.53	33.57	33.41	-0.44%	46,899
Jan 17, 2025	33.86	34.64	33.38	33.72	33.56	0.15%	53,166
Jan 16, 2025	33.89	33.99	33.34	33.67	33.51	-0.12%	63,805