Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	29.00	30.10	29.00	29.85	-	2.65%	56,823
Oct 27, 2025	29.47	29.80	29.01	29.08	29.08	-0.92%	48,057
Oct 24, 2025	29.53	29.81	29.31	29.35	29.35	-0.07%	49,446
Oct 23, 2025	28.72	29.59	28.61	29.37	29.37	3.27%	62,514
Oct 22, 2025	28.83	29.44	28.02	28.44	28.44	-1.76%	76,022
Oct 21, 2025	28.31	29.02	27.96	28.95	28.95	2.08%	62,188
Oct 20, 2025	27.95	28.66	27.78	28.36	28.36	3.05%	83,703
Oct 17, 2025	27.34	27.96	27.34	27.52	27.52	-0.07%	87,806
Oct 16, 2025	27.78	28.39	27.16	27.54	27.54	-0.36%	91,929
Oct 15, 2025	28.79	29.14	27.58	27.64	27.64	-3.46%	60,694
Oct 14, 2025	27.70	28.77	27.65	28.63	28.63	2.54%	103,447
Oct 13, 2025	27.81	28.84	27.67	27.92	27.92	2.65%	92,253
Oct 10, 2025	29.10	29.23	27.11	27.20	27.20	-6.21%	83,654
Oct 9, 2025	29.94	30.29	28.90	29.00	29.00	-2.68%	56,178
Oct 8, 2025	30.09	30.23	29.60	29.80	29.80	0.20%	68,070
Oct 7, 2025	29.64	30.23	29.45	29.74	29.74	0.71%	81,525
Oct 6, 2025	30.77	31.00	29.51	29.53	29.53	-4.03%	55,775
Oct 3, 2025	30.36	31.07	30.36	30.77	30.77	1.55%	44,145
Oct 2, 2025	30.52	30.73	30.01	30.30	30.30	-1.05%	45,103
Oct 1, 2025	30.12	30.73	30.04	30.62	30.62	0.56%	47,170
Sep 30, 2025	29.95	30.51	29.49	30.45	30.45	1.33%	67,102
Sep 29, 2025	30.92	30.92	29.73	30.05	30.05	-2.81%	59,989
Sep 26, 2025	30.96	31.37	30.74	30.92	30.92	0.10%	52,505
Sep 25, 2025	31.74	31.89	30.56	30.89	30.89	-3.20%	51,215
Sep 24, 2025	31.87	32.20	31.50	31.91	31.91	0.92%	49,356
Sep 23, 2025	32.32	32.82	31.60	31.62	31.62	-1.95%	44,218
Sep 22, 2025	32.21	32.37	31.65	32.25	32.25	-0.12%	55,030
Sep 19, 2025	33.41	33.41	32.18	32.29	32.29	-3.27%	182,317
Sep 18, 2025	33.07	33.62	32.85	33.38	33.38	1.49%	42,821
Sep 17, 2025	32.90	34.19	32.70	32.89	32.89	-0.18%	81,467
Sep 16, 2025	33.11	33.23	32.92	32.95	32.95	-0.51%	39,210
Sep 15, 2025	32.87	33.56	32.64	33.12	33.12	0.76%	47,360
Sep 12, 2025	33.45	33.45	32.71	32.87	32.87	-2.75%	50,412
Sep 11, 2025	32.46	33.85	32.46	33.80	33.80	3.55%	46,321
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