Advertisement
Olympic Steel, Inc. (ZEUS)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 39.40 | 40.16 | 39.07 | 39.64 | 39.64 | 91,300 |
| Nov 14, 2024 | 40.00 | 40.00 | 38.43 | 38.92 | 38.92 | 78,500 |
| Nov 13, 2024 | 40.78 | 41.01 | 39.69 | 39.78 | 39.78 | 56,700 |
| Nov 12, 2024 | 41.55 | 41.70 | 40.51 | 40.66 | 40.66 | 66,200 |
| Nov 11, 2024 | 41.51 | 42.56 | 40.80 | 42.15 | 42.15 | 94,000 |
| Nov 08, 2024 | 40.22 | 41.23 | 39.66 | 40.92 | 40.92 | 95,200 |
| Nov 07, 2024 | 42.03 | 42.03 | 40.26 | 40.34 | 40.34 | 109,900 |
| Nov 06, 2024 | 40.00 | 42.70 | 39.39 | 41.74 | 41.74 | 186,600 |
| Nov 05, 2024 | 35.18 | 37.66 | 34.80 | 37.48 | 37.48 | 164,300 |
| Nov 04, 2024 | 34.80 | 35.79 | 34.74 | 35.24 | 35.24 | 111,400 |
| Nov 01, 2024 | 32.23 | 36.51 | 32.23 | 34.57 | 34.57 | 234,100 |
| Oct 31, 2024 | 36.59 | 36.64 | 35.88 | 35.88 | 35.88 | 87,500 |
| Oct 30, 2024 | 36.93 | 37.67 | 36.35 | 36.38 | 36.38 | 62,000 |
| Oct 29, 2024 | 37.77 | 37.84 | 36.93 | 37.17 | 37.17 | 55,200 |
| Oct 28, 2024 | 36.74 | 38.22 | 36.66 | 38.07 | 38.07 | 82,700 |
| Oct 25, 2024 | 37.14 | 37.36 | 36.32 | 36.59 | 36.59 | 65,400 |
| Oct 24, 2024 | 36.57 | 37.00 | 36.07 | 36.82 | 36.82 | 103,400 |
| Oct 23, 2024 | 37.59 | 37.66 | 36.53 | 36.53 | 36.53 | 89,300 |
| Oct 22, 2024 | 39.31 | 39.31 | 37.50 | 37.78 | 37.78 | 95,500 |
| Oct 21, 2024 | 39.27 | 39.51 | 38.32 | 39.37 | 39.37 | 128,600 |
| Oct 18, 2024 | 39.87 | 40.00 | 38.85 | 39.20 | 39.20 | 127,200 |
| Oct 17, 2024 | 38.57 | 39.74 | 38.21 | 39.73 | 39.73 | 88,500 |
| Oct 16, 2024 | 39.19 | 39.26 | 38.14 | 38.28 | 38.28 | 97,800 |
| Oct 15, 2024 | 38.95 | 39.57 | 38.75 | 38.77 | 38.77 | 76,300 |
| Oct 14, 2024 | 39.22 | 39.25 | 38.30 | 39.24 | 39.24 | 86,900 |
| Oct 11, 2024 | 39.30 | 40.20 | 39.30 | 39.52 | 39.52 | 97,500 |
| Oct 10, 2024 | 38.94 | 39.70 | 38.69 | 39.13 | 39.13 | 76,300 |
| Oct 09, 2024 | 38.92 | 40.09 | 38.77 | 39.44 | 39.44 | 127,200 |
| Oct 08, 2024 | 38.63 | 39.10 | 37.38 | 38.95 | 38.95 | 180,600 |
| Oct 07, 2024 | 38.37 | 39.05 | 38.07 | 39.03 | 39.03 | 86,600 |
| Oct 04, 2024 | 38.41 | 38.69 | 37.92 | 38.56 | 38.56 | 141,000 |
| Oct 03, 2024 | 38.00 | 38.42 | 37.60 | 37.68 | 37.68 | 203,300 |
| Oct 02, 2024 | 38.93 | 39.60 | 38.23 | 38.31 | 38.31 | 104,600 |
| Oct 01, 2024 | 39.14 | 39.34 | 38.53 | 39.03 | 39.03 | 149,100 |
| Sep 30, 2024 | 39.05 | 39.47 | 38.64 | 39.00 | 39.00 | 103,000 |
| Sep 27, 2024 | 39.16 | 40.48 | 39.16 | 39.36 | 39.36 | 167,000 |
| Sep 26, 2024 | 38.94 | 39.97 | 38.82 | 38.84 | 38.84 | 216,700 |
| Sep 25, 2024 | 38.41 | 38.64 | 37.79 | 38.05 | 38.05 | 164,700 |
| Sep 24, 2024 | 38.41 | 39.72 | 38.40 | 38.53 | 38.53 | 273,100 |
| Sep 23, 2024 | 38.21 | 38.23 | 37.36 | 37.87 | 37.87 | 352,300 |
| Sep 20, 2024 | 39.20 | 39.47 | 37.65 | 37.84 | 37.84 | 3,298,300 |
| Sep 19, 2024 | 39.74 | 40.03 | 39.04 | 39.54 | 39.54 | 204,900 |
| Sep 18, 2024 | 38.94 | 40.38 | 38.01 | 38.54 | 38.54 | 206,400 |
| Sep 17, 2024 | 38.71 | 39.22 | 37.96 | 38.77 | 38.77 | 229,500 |
| Sep 16, 2024 | 38.69 | 38.89 | 36.89 | 38.47 | 38.47 | 226,900 |
| Sep 13, 2024 | 38.05 | 39.46 | 38.02 | 38.60 | 38.60 | 165,300 |
| Sep 12, 2024 | 37.69 | 38.19 | 37.28 | 37.61 | 37.61 | 164,000 |
| Sep 11, 2024 | 35.85 | 37.53 | 35.50 | 37.41 | 37.41 | 266,900 |
| Sep 10, 2024 | 36.10 | 36.10 | 34.81 | 35.96 | 35.96 | 271,100 |
| Sep 09, 2024 | 36.07 | 37.36 | 35.77 | 35.79 | 35.79 | 445,000 |
| Sep 06, 2024 | 37.71 | 38.37 | 36.61 | 37.38 | 37.38 | 115,100 |
| Sep 05, 2024 | 37.31 | 37.93 | 36.50 | 37.82 | 37.82 | 198,400 |
| Sep 04, 2024 | 37.06 | 38.07 | 36.84 | 37.31 | 37.31 | 128,400 |
| Sep 03, 2024 | 39.41 | 39.59 | 36.79 | 36.94 | 36.94 | 143,600 |
| Aug 30, 2024 | 40.43 | 40.69 | 39.03 | 40.10 | 40.10 | 158,800 |
| Aug 29, 2024 | 40.18 | 40.91 | 39.38 | 40.28 | 40.28 | 118,100 |
| Aug 28, 2024 | 40.14 | 40.35 | 39.52 | 39.99 | 39.99 | 93,300 |
| Aug 27, 2024 | 40.98 | 41.23 | 40.17 | 40.35 | 40.35 | 82,000 |
| Aug 26, 2024 | 42.00 | 42.94 | 41.02 | 41.15 | 41.15 | 101,800 |
| Aug 23, 2024 | 40.37 | 41.89 | 40.08 | 41.62 | 41.62 | 95,800 |
| Aug 22, 2024 | 41.17 | 41.38 | 39.97 | 40.09 | 40.09 | 92,500 |
| Aug 21, 2024 | 40.72 | 41.64 | 40.36 | 41.25 | 41.25 | 68,000 |
| Aug 20, 2024 | 40.91 | 41.23 | 40.05 | 40.33 | 40.33 | 58,300 |
| Aug 19, 2024 | 41.02 | 42.19 | 40.62 | 40.82 | 40.82 | 76,400 |
| Aug 16, 2024 | 40.34 | 41.02 | 40.23 | 40.76 | 40.76 | 112,900 |
| Aug 15, 2024 | 40.99 | 41.40 | 40.27 | 40.55 | 40.55 | 73,800 |
| Aug 14, 2024 | 40.20 | 40.20 | 39.09 | 39.93 | 39.93 | 64,600 |
| Aug 13, 2024 | 39.86 | 40.39 | 39.10 | 40.20 | 40.20 | 72,300 |
| Aug 12, 2024 | 40.62 | 40.62 | 39.28 | 39.75 | 39.75 | 73,100 |
| Aug 09, 2024 | 41.97 | 41.97 | 40.00 | 40.61 | 40.61 | 74,900 |
| Aug 08, 2024 | 42.39 | 43.26 | 41.44 | 41.93 | 41.93 | 114,300 |
| Aug 07, 2024 | 43.97 | 44.01 | 41.72 | 41.89 | 41.89 | 112,800 |
| Aug 06, 2024 | 41.98 | 43.93 | 41.98 | 43.47 | 43.47 | 117,700 |
| Aug 05, 2024 | 41.85 | 43.81 | 41.34 | 42.26 | 42.26 | 125,400 |
| Aug 02, 2024 | 44.51 | 45.23 | 43.30 | 44.84 | 44.84 | 100,700 |
| Aug 01, 2024 | 50.35 | 50.35 | 46.60 | 47.42 | 47.42 | 90,300 |
| Jul 31, 2024 | 49.83 | 51.66 | 49.44 | 50.68 | 50.68 | 65,600 |
| Jul 30, 2024 | 49.55 | 49.92 | 48.98 | 49.72 | 49.72 | 47,200 |
| Jul 29, 2024 | 50.40 | 50.80 | 48.59 | 49.15 | 49.15 | 42,400 |
| Jul 26, 2024 | 50.78 | 51.12 | 49.35 | 50.70 | 50.70 | 46,900 |
| Jul 25, 2024 | 48.44 | 51.29 | 47.08 | 49.94 | 49.94 | 70,600 |
| Jul 24, 2024 | 48.77 | 49.87 | 48.00 | 48.04 | 48.04 | 65,300 |
| Jul 23, 2024 | 47.95 | 49.66 | 47.79 | 49.09 | 49.09 | 75,700 |
| Jul 22, 2024 | 48.20 | 48.58 | 47.34 | 48.44 | 48.44 | 58,100 |
| Jul 19, 2024 | 47.65 | 48.18 | 47.22 | 48.05 | 48.05 | 77,900 |
| Jul 18, 2024 | 48.27 | 49.36 | 47.66 | 47.66 | 47.66 | 78,100 |
| Jul 17, 2024 | 48.23 | 49.25 | 47.60 | 48.39 | 48.39 | 69,100 |
| Jul 16, 2024 | 46.73 | 49.02 | 46.73 | 48.91 | 48.91 | 91,600 |
| Jul 15, 2024 | 45.95 | 47.19 | 45.69 | 46.18 | 46.18 | 80,100 |
| Jul 12, 2024 | 44.90 | 45.78 | 44.74 | 45.36 | 45.36 | 69,000 |
| Jul 11, 2024 | 41.73 | 44.89 | 41.73 | 44.29 | 44.29 | 113,100 |
| Jul 10, 2024 | 40.69 | 41.23 | 40.39 | 40.89 | 40.89 | 92,000 |
| Jul 09, 2024 | 42.10 | 42.11 | 40.42 | 40.61 | 40.61 | 87,300 |
| Jul 08, 2024 | 42.11 | 43.32 | 41.89 | 42.19 | 42.19 | 87,500 |
| Jul 05, 2024 | 43.52 | 43.52 | 41.36 | 41.76 | 41.76 | 101,300 |
| Jul 03, 2024 | 43.28 | 44.19 | 43.28 | 43.82 | 43.82 | 45,000 |
| Jul 02, 2024 | 44.32 | 44.47 | 43.31 | 43.53 | 43.53 | 58,100 |
| Jul 01, 2024 | 45.02 | 45.28 | 44.05 | 44.23 | 44.23 | 79,300 |
| Jun 28, 2024 | 44.79 | 45.34 | 44.67 | 44.83 | 44.83 | 343,000 |
| Jun 27, 2024 | 44.93 | 45.46 | 44.08 | 44.22 | 44.22 | 68,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.