Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	51.38	51.82	50.87	51.28	51.28	0.45%	63,708
Jan 21, 2026	49.88	51.22	49.85	51.05	51.05	3.82%	44,637
Jan 20, 2026	48.22	50.04	47.85	49.17	49.17	0.41%	165,676
Jan 16, 2026	50.44	50.59	48.64	48.97	48.97	-3.58%	119,402
Jan 15, 2026	49.29	50.87	48.64	50.79	50.79	3.25%	54,061
Jan 14, 2026	48.17	49.68	47.94	49.19	49.19	2.37%	77,707
Jan 13, 2026	48.30	48.89	47.80	48.05	48.05	-0.35%	81,226
Jan 12, 2026	48.29	49.10	47.88	48.22	48.22	0.27%	79,165
Jan 9, 2026	46.96	48.40	46.39	48.09	48.09	2.78%	95,539
Jan 8, 2026	44.52	47.14	44.52	46.79	46.79	3.84%	49,483
Jan 7, 2026	44.67	45.09	44.10	45.06	45.06	0.51%	95,597
Jan 6, 2026	44.24	45.15	43.85	44.83	44.83	1.17%	56,243
Jan 5, 2026	44.06	45.49	44.06	44.31	44.31	1.00%	54,021
Jan 2, 2026	42.85	43.88	42.83	43.87	43.87	2.54%	76,416
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