Olympic Steel, Inc. (ZEUS)
NASDAQ: ZEUS · Real-Time Price · USD
32.00
-0.10 (-0.31%)
At close: Jul 30, 2025, 4:00 PM
32.10
+0.10 (0.31%)
After-hours: Jul 30, 2025, 4:00 PM EDT
Olympic Steel Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 32.10 | 32.42 | 31.53 | 32.14 | - | 0.11% | 32,748 |
Jul 29, 2025 | 32.86 | 32.86 | 31.82 | 32.10 | 32.10 | -1.47% | 57,851 |
Jul 28, 2025 | 33.22 | 33.22 | 32.30 | 32.58 | 32.58 | -2.07% | 64,184 |
Jul 25, 2025 | 32.75 | 33.32 | 32.12 | 33.27 | 33.27 | 1.49% | 47,372 |
Jul 24, 2025 | 35.29 | 35.29 | 32.63 | 32.78 | 32.78 | -7.56% | 77,654 |
Jul 23, 2025 | 34.77 | 35.46 | 34.62 | 35.46 | 35.46 | 2.57% | 58,734 |
Jul 22, 2025 | 33.81 | 34.82 | 33.81 | 34.57 | 34.57 | 2.80% | 80,209 |
Jul 21, 2025 | 33.47 | 34.29 | 33.45 | 33.63 | 33.63 | 1.51% | 89,502 |
Jul 18, 2025 | 34.14 | 34.14 | 32.79 | 33.13 | 33.13 | -1.90% | 71,493 |
Jul 17, 2025 | 33.39 | 33.92 | 33.29 | 33.77 | 33.77 | 1.35% | 58,976 |
Jul 16, 2025 | 33.23 | 34.00 | 32.62 | 33.32 | 33.32 | 0.21% | 101,255 |
Jul 15, 2025 | 34.60 | 34.69 | 33.24 | 33.25 | 33.25 | -3.40% | 70,821 |
Jul 14, 2025 | 34.51 | 34.51 | 33.89 | 34.42 | 34.42 | -0.69% | 52,185 |
Jul 11, 2025 | 34.87 | 34.87 | 34.19 | 34.66 | 34.66 | -0.80% | 41,913 |
Jul 10, 2025 | 34.46 | 35.47 | 34.46 | 34.94 | 34.94 | 1.63% | 48,501 |
Jul 9, 2025 | 34.81 | 34.81 | 33.78 | 34.38 | 34.38 | -0.33% | 44,791 |
Jul 8, 2025 | 34.44 | 34.85 | 34.27 | 34.50 | 34.50 | 0.80% | 86,260 |
Jul 7, 2025 | 34.49 | 34.79 | 33.81 | 34.22 | 34.22 | -1.69% | 78,967 |
Jul 3, 2025 | 34.41 | 34.82 | 33.96 | 34.81 | 34.81 | 1.22% | 41,809 |
Jul 2, 2025 | 33.72 | 34.44 | 33.63 | 34.39 | 34.39 | 2.41% | 64,187 |
Jul 1, 2025 | 32.24 | 33.83 | 32.00 | 33.58 | 33.58 | 3.04% | 76,243 |
Jun 30, 2025 | 33.03 | 33.16 | 32.24 | 32.59 | 32.59 | -1.33% | 101,528 |
Jun 27, 2025 | 32.44 | 33.39 | 32.00 | 33.03 | 33.03 | 1.72% | 121,636 |
Jun 26, 2025 | 31.45 | 32.50 | 31.45 | 32.47 | 32.47 | 3.67% | 63,954 |
Jun 25, 2025 | 30.74 | 31.42 | 30.43 | 31.32 | 31.32 | 1.75% | 78,497 |
Jun 24, 2025 | 30.50 | 31.12 | 30.34 | 30.78 | 30.78 | 2.02% | 63,512 |
Jun 23, 2025 | 29.81 | 30.45 | 29.49 | 30.17 | 30.17 | 1.31% | 69,336 |
Jun 20, 2025 | 31.27 | 31.27 | 29.62 | 29.78 | 29.78 | -3.90% | 331,772 |
Jun 18, 2025 | 31.00 | 31.45 | 30.80 | 30.99 | 30.99 | -0.23% | 55,112 |
Jun 17, 2025 | 30.75 | 31.55 | 30.61 | 31.06 | 31.06 | 0.62% | 58,241 |
Jun 16, 2025 | 31.65 | 31.65 | 30.69 | 30.87 | 30.87 | 1.25% | 73,755 |
Jun 13, 2025 | 30.52 | 31.02 | 30.34 | 30.49 | 30.49 | -1.96% | 43,725 |
Jun 12, 2025 | 30.77 | 31.15 | 30.17 | 31.10 | 31.10 | -0.13% | 50,136 |
Jun 11, 2025 | 32.02 | 32.02 | 31.04 | 31.14 | 31.14 | -2.72% | 53,682 |
Jun 10, 2025 | 32.08 | 32.54 | 31.77 | 32.01 | 32.01 | 0.53% | 45,491 |
Jun 9, 2025 | 31.90 | 32.87 | 31.71 | 31.84 | 31.84 | 0.73% | 56,030 |
Jun 6, 2025 | 31.81 | 32.35 | 31.45 | 31.61 | 31.61 | 0.48% | 48,323 |
Jun 5, 2025 | 31.80 | 32.04 | 31.18 | 31.46 | 31.46 | -1.26% | 71,669 |
Jun 4, 2025 | 31.75 | 32.21 | 31.27 | 31.86 | 31.86 | 0.98% | 85,782 |
Jun 3, 2025 | 30.94 | 31.64 | 30.40 | 31.55 | 31.55 | 1.38% | 86,406 |
Jun 2, 2025 | 30.63 | 32.57 | 30.63 | 31.12 | 31.12 | 4.96% | 114,819 |
May 30, 2025 | 29.88 | 30.15 | 29.35 | 29.65 | 29.50 | -1.76% | 86,912 |
May 29, 2025 | 30.61 | 30.77 | 29.95 | 30.18 | 30.03 | -1.11% | 80,064 |
May 28, 2025 | 31.13 | 31.24 | 30.46 | 30.52 | 30.36 | -2.46% | 48,962 |
May 27, 2025 | 30.61 | 31.43 | 30.19 | 31.29 | 31.13 | 3.99% | 69,803 |
May 23, 2025 | 30.00 | 30.45 | 29.82 | 30.09 | 29.94 | -1.63% | 72,059 |
May 22, 2025 | 30.90 | 30.98 | 30.40 | 30.59 | 30.43 | -1.80% | 58,478 |
May 21, 2025 | 31.38 | 31.70 | 30.97 | 31.15 | 30.99 | -2.29% | 45,847 |
May 20, 2025 | 31.79 | 32.25 | 31.59 | 31.88 | 31.72 | -0.19% | 51,119 |
May 19, 2025 | 31.45 | 31.96 | 31.28 | 31.94 | 31.78 | -0.25% | 40,688 |