Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	33.12	33.63	33.12	33.63	-	3.03%	46,273
Sep 10, 2025	32.32	33.35	32.09	32.64	32.64	0.49%	48,873
Sep 9, 2025	33.46	33.46	32.38	32.48	32.48	-2.43%	58,993
Sep 8, 2025	33.98	33.98	33.06	33.29	33.29	-1.54%	62,189
Sep 5, 2025	33.83	34.44	33.06	33.81	33.81	0.65%	68,294
Sep 4, 2025	33.03	33.59	31.88	33.59	33.59	2.47%	58,769
Sep 3, 2025	32.78	33.14	32.35	32.78	32.78	-0.70%	62,722
Sep 2, 2025	33.27	33.27	31.85	33.01	33.01	-2.08%	84,185
Aug 29, 2025	33.72	33.99	33.44	33.71	33.55	-0.03%	59,924
Aug 28, 2025	33.68	33.99	33.22	33.72	33.56	0.12%	53,708
Aug 27, 2025	33.45	33.76	33.15	33.68	33.52	-	44,376
Aug 26, 2025	33.90	33.96	33.48	33.68	33.52	0.16%	61,987
Aug 25, 2025	33.56	34.07	33.54	33.63	33.46	0.19%	58,701
Aug 22, 2025	31.86	33.68	31.86	33.56	33.40	5.57%	68,645
Aug 21, 2025	31.99	31.99	31.53	31.79	31.64	-0.78%	33,709
Aug 20, 2025	32.59	32.64	31.82	32.04	31.89	-1.78%	38,229
Aug 19, 2025	32.05	32.72	31.96	32.62	32.46	2.10%	55,425
Aug 18, 2025	32.09	32.15	31.75	31.95	31.80	-0.41%	33,805
Aug 15, 2025	32.96	32.96	31.89	32.08	31.93	-1.41%	31,630
Aug 14, 2025	32.66	32.76	32.19	32.54	32.38	-2.49%	44,468
Aug 13, 2025	32.31	33.52	32.00	33.37	33.21	4.12%	74,346
Aug 12, 2025	31.45	32.30	31.32	32.05	31.90	3.29%	53,105
Aug 11, 2025	31.06	31.31	30.17	31.03	30.88	-0.32%	47,071
Aug 8, 2025	31.02	31.31	30.63	31.13	30.98	1.37%	47,908
Aug 7, 2025	30.95	31.25	30.19	30.71	30.56	0.79%	63,027
Aug 6, 2025	30.65	30.87	30.18	30.47	30.32	-1.55%	63,447
Aug 5, 2025	30.40	30.96	29.70	30.95	30.80	1.61%	81,878
Aug 4, 2025	31.49	31.95	30.44	30.46	30.31	-3.27%	96,648
Aug 1, 2025	32.50	32.54	30.84	31.49	31.34	1.25%	101,702
Jul 31, 2025	31.58	31.61	30.48	31.10	30.95	-3.12%	97,538
Jul 30, 2025	32.10	32.53	31.53	32.10	31.95	-	111,795
Jul 29, 2025	32.86	32.86	31.82	32.10	31.95	-1.47%	57,851
Jul 28, 2025	33.22	33.22	32.30	32.58	32.42	-2.07%	64,184
Jul 25, 2025	32.75	33.32	32.12	33.27	33.11	1.49%	47,372
Jul 24, 2025	35.29	35.29	32.63	32.78	32.62	-7.56%	77,654
Jul 23, 2025	34.77	35.46	34.62	35.46	35.29	2.57%	58,734
Jul 22, 2025	33.81	34.82	33.81	34.57	34.40	2.80%	80,209
Jul 21, 2025	33.47	34.29	33.45	33.63	33.47	1.51%	89,502
Jul 18, 2025	34.14	34.14	32.79	33.13	32.97	-1.90%	71,493
Jul 17, 2025	33.39	33.92	33.29	33.77	33.61	1.35%	58,976
Jul 16, 2025	33.23	34.00	32.62	33.32	33.16	0.21%	101,255
Jul 15, 2025	34.60	34.69	33.24	33.25	33.09	-3.40%	70,821
Jul 14, 2025	34.51	34.51	33.89	34.42	34.25	-0.69%	52,185
Jul 11, 2025	34.87	34.87	34.19	34.66	34.49	-0.80%	41,913
Jul 10, 2025	34.46	35.47	34.46	34.94	34.77	1.63%	48,501
Jul 9, 2025	34.81	34.81	33.78	34.38	34.21	-0.33%	44,791
Jul 8, 2025	34.44	34.85	34.27	34.50	34.33	0.80%	86,260
Jul 7, 2025	34.49	34.79	33.81	34.22	34.06	-1.69%	78,967
Jul 3, 2025	34.41	34.82	33.96	34.81	34.64	1.22%	41,809
Jul 2, 2025	33.72	34.44	33.63	34.39	34.22	2.41%	64,187