Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 16, 2025	31.72	32.21	31.34	32.02	31.86	0.91%	55,561
May 15, 2025	32.08	32.67	31.54	31.73	31.57	-1.61%	51,715
May 14, 2025	32.90	33.05	32.19	32.25	32.09	-2.63%	58,666
May 13, 2025	33.05	33.67	32.83	33.12	32.95	0.79%	68,959
May 12, 2025	32.65	33.34	32.29	32.86	32.69	5.83%	81,438
May 9, 2025	32.25	32.45	30.98	31.05	30.89	-4.02%	55,786
May 8, 2025	32.32	32.80	32.22	32.35	32.19	0.59%	49,479
May 7, 2025	32.37	32.91	31.65	32.16	32.00	0.53%	90,210
May 6, 2025	32.33	32.92	31.97	31.99	31.83	-2.85%	82,888
May 5, 2025	32.88	34.16	32.42	32.93	32.76	-5.70%	100,513
May 2, 2025	34.92	36.63	33.29	34.92	34.74	9.16%	176,388
May 1, 2025	32.20	32.50	31.68	31.99	31.83	-0.81%	86,725
Apr 30, 2025	31.15	32.32	30.31	32.25	32.09	1.64%	82,486
Apr 29, 2025	31.52	31.95	31.29	31.73	31.57	0.24%	72,395
Apr 28, 2025	31.64	31.98	30.99	31.66	31.49	0.30%	61,788
Apr 25, 2025	31.52	31.71	30.86	31.56	31.40	-0.85%	57,445
Apr 24, 2025	31.18	31.91	31.05	31.83	31.67	1.92%	71,749
Apr 23, 2025	31.60	32.04	30.89	31.23	31.07	1.53%	93,089