NasdaqGS - Nasdaq Real Time Price USD

Olympic Steel, Inc. (ZEUS)

Compare
39.64 +0.72 (+1.85%)
At close: November 15 at 4:00 PM EST
39.64 0.00 (0.00%)
After hours: November 15 at 4:00 PM EST
Currency in USD
Download
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 8, 2024 40.22 41.23 39.66 40.92 40.92 95,200
Nov 7, 2024 42.03 42.03 40.26 40.34 40.34 109,900
Nov 6, 2024 40.00 42.70 39.39 41.74 41.74 186,600
Nov 5, 2024 35.18 37.66 34.80 37.48 37.48 164,300
Nov 4, 2024 34.80 35.79 34.74 35.24 35.24 111,400
Nov 1, 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 9, 2024 38.92 40.09 38.77 39.44 39.44 127,200
Oct 8, 2024 38.63 39.10 37.38 38.95 38.95 180,600
Oct 7, 2024 38.37 39.05 38.07 39.03 39.03 86,600
Oct 4, 2024 38.41 38.69 37.92 38.56 38.56 141,000
Oct 3, 2024 38.00 38.42 37.60 37.68 37.68 203,300
Oct 2, 2024 38.93 39.60 38.23 38.31 38.31 104,600
Oct 1, 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 9, 2024 36.07 37.36 35.77 35.79 35.79 445,000
Sep 6, 2024 37.71 38.37 36.61 37.38 37.38 115,100
Sep 5, 2024 37.31 37.93 36.50 37.82 37.82 198,400
Sep 4, 2024 37.06 38.07 36.84 37.31 37.31 128,400
Sep 3, 2024 39.41 39.59 36.79 36.94 36.94 143,600
Aug 30, 2024 0.15 Dividend
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 40.13 118,100
Aug 28, 2024 40.14 40.35 39.52 39.99 39.84 93,300
Aug 27, 2024 40.98 41.23 40.17 40.35 40.20 82,000
Aug 26, 2024 42.00 42.94 41.02 41.15 41.00 101,800
Aug 23, 2024 40.37 41.89 40.08 41.62 41.47 95,800
Aug 22, 2024 41.17 41.38 39.97 40.09 39.94 92,500
Aug 21, 2024 40.72 41.64 40.36 41.25 41.10 68,000
Aug 20, 2024 40.91 41.23 40.05 40.33 40.18 58,300
Aug 19, 2024 41.02 42.19 40.62 40.82 40.67 76,400
Aug 16, 2024 40.34 41.02 40.23 40.76 40.61 112,900
Aug 15, 2024 40.99 41.40 40.27 40.55 40.40 73,800
Aug 14, 2024 40.20 40.20 39.09 39.93 39.78 64,600
Aug 13, 2024 39.86 40.39 39.10 40.20 40.05 72,300
Aug 12, 2024 40.62 40.62 39.28 39.75 39.60 73,100
Aug 9, 2024 41.97 41.97 40.00 40.61 40.46 74,900
Aug 8, 2024 42.39 43.26 41.44 41.93 41.77 114,300
Aug 7, 2024 43.97 44.01 41.72 41.89 41.73 112,800
Aug 6, 2024 41.98 43.93 41.98 43.47 43.31 117,700
Aug 5, 2024 41.85 43.81 41.34 42.26 42.10 125,400
Aug 2, 2024 44.51 45.23 43.30 44.84 44.67 100,700
Aug 1, 2024 50.35 50.35 46.60 47.42 47.24 90,300
Jul 31, 2024 49.83 51.66 49.44 50.68 50.49 65,600
Jul 30, 2024 49.55 49.92 48.98 49.72 49.53 47,200
Jul 29, 2024 50.40 50.80 48.59 49.15 48.97 42,400
Jul 26, 2024 50.78 51.12 49.35 50.70 50.51 46,900
Jul 25, 2024 48.44 51.29 47.08 49.94 49.75 70,600
Jul 24, 2024 48.77 49.87 48.00 48.04 47.86 65,300
Jul 23, 2024 47.95 49.66 47.79 49.09 48.91 75,700
Jul 22, 2024 48.20 48.58 47.34 48.44 48.26 58,100
Jul 19, 2024 47.65 48.18 47.22 48.05 47.87 77,900
Jul 18, 2024 48.27 49.36 47.66 47.66 47.48 78,100
Jul 17, 2024 48.23 49.25 47.60 48.39 48.21 69,100
Jul 16, 2024 46.73 49.02 46.73 48.91 48.73 91,600
Jul 15, 2024 45.95 47.19 45.69 46.18 46.01 80,100
Jul 12, 2024 44.90 45.78 44.74 45.36 45.19 69,000
Jul 11, 2024 41.73 44.89 41.73 44.29 44.13 113,100
Jul 10, 2024 40.69 41.23 40.39 40.89 40.74 92,000
Jul 9, 2024 42.10 42.11 40.42 40.61 40.46 87,300
Jul 8, 2024 42.11 43.32 41.89 42.19 42.03 87,500
Jul 5, 2024 43.52 43.52 41.36 41.76 41.60 101,300
Jul 3, 2024 43.28 44.19 43.28 43.82 43.66 45,000
Jul 2, 2024 44.32 44.47 43.31 43.53 43.37 58,100
Jul 1, 2024 45.02 45.28 44.05 44.23 44.07 79,300
Jun 28, 2024 44.79 45.34 44.67 44.83 44.66 343,000
Jun 27, 2024 44.93 45.46 44.08 44.22 44.06 68,500
Jun 26, 2024 43.74 45.01 43.71 44.93 44.76 65,100
Jun 25, 2024 45.19 46.00 44.20 44.23 44.07 59,200
Jun 24, 2024 45.66 46.21 45.13 45.46 45.29 85,300
Jun 21, 2024 45.54 45.97 44.85 45.46 45.29 628,600
Jun 20, 2024 46.12 47.46 45.50 45.58 45.41 81,500
Jun 18, 2024 46.38 47.37 45.57 46.21 46.04 89,100
Jun 17, 2024 45.73 46.73 44.75 46.24 46.07 99,800
Jun 14, 2024 46.23 46.23 45.00 46.07 45.90 108,300
Jun 13, 2024 47.48 47.48 46.34 47.03 46.85 69,400
Jun 12, 2024 49.19 49.19 47.25 47.47 47.29 72,500
Jun 11, 2024 48.20 48.40 47.65 47.88 47.70 81,100
Jun 10, 2024 49.61 49.93 48.51 48.68 48.50 86,200
Jun 7, 2024 49.46 50.64 49.18 50.00 49.81 73,400
Jun 6, 2024 49.84 50.49 48.86 50.06 49.87 90,200
Jun 5, 2024 48.56 50.21 48.11 50.21 50.02 99,500
Jun 4, 2024 50.00 50.24 48.42 48.56 48.38 173,300
Jun 3, 2024 0.15 Dividend
Jun 3, 2024 52.38 52.56 50.37 50.50 50.31 58,700
May 31, 2024 51.60 52.18 51.01 52.14 51.80 100,200
May 30, 2024 51.79 52.36 51.55 51.73 51.39 67,100
May 29, 2024 52.43 52.74 51.30 51.48 51.14 111,700
May 28, 2024 54.07 54.15 52.95 53.20 52.85 132,600
May 24, 2024 53.51 53.95 52.82 53.40 53.05 42,900
May 23, 2024 54.56 54.56 52.15 52.82 52.47 68,600
May 22, 2024 54.21 54.79 53.77 53.97 53.61 73,500
May 21, 2024 53.66 54.48 53.41 54.27 53.91 59,300
May 20, 2024 53.18 54.92 53.12 53.70 53.35 79,900
May 17, 2024 56.10 56.10 52.92 53.12 52.77 81,300
May 16, 2024 53.76 55.96 53.33 55.69 55.32 92,700
May 15, 2024 52.80 53.64 52.40 53.51 53.16 56,500
May 14, 2024 52.75 53.15 52.12 52.58 52.23 99,900
May 13, 2024 53.80 54.19 51.88 52.03 51.69 83,200
May 10, 2024 52.58 54.19 52.40 54.03 53.67 68,100
May 9, 2024 53.30 54.07 51.67 52.60 52.25 99,500
May 8, 2024 52.96 54.07 52.62 52.86 52.51 95,500
May 7, 2024 53.28 55.37 53.06 53.13 52.78 123,100
May 6, 2024 57.56 58.54 52.86 53.54 53.19 135,600
May 3, 2024 64.15 64.15 56.07 57.55 57.17 146,100
May 2, 2024 64.19 64.19 63.02 63.68 63.26 65,700
May 1, 2024 64.24 64.82 62.56 63.39 62.97 83,900
Apr 30, 2024 66.64 66.64 63.31 63.57 63.15 87,200
Apr 29, 2024 66.68 67.81 65.30 66.85 66.41 59,700
Apr 26, 2024 67.99 68.56 66.50 66.68 66.24 52,800
Apr 25, 2024 66.83 67.85 66.25 67.55 67.10 35,400
Apr 24, 2024 69.10 69.48 66.89 67.56 67.11 44,100
Apr 23, 2024 67.17 69.79 67.17 68.93 68.48 78,500
Apr 22, 2024 68.19 68.73 67.37 67.61 67.16 47,900
Apr 19, 2024 67.02 68.66 67.02 67.87 67.42 52,500
Apr 18, 2024 67.81 68.93 66.77 67.46 67.02 39,000
Apr 17, 2024 69.34 69.48 67.72 67.92 67.47 52,900
Apr 16, 2024 67.90 68.94 66.31 68.34 67.89 53,200
Apr 15, 2024 68.59 69.57 68.23 68.62 68.17 42,600
Apr 12, 2024 69.82 70.51 67.82 68.25 67.80 37,800
Apr 11, 2024 69.27 69.73 68.92 69.72 69.26 38,400
Apr 10, 2024 69.86 70.43 67.80 69.26 68.80 68,100
Apr 9, 2024 71.64 72.37 70.37 71.46 70.99 44,100
Apr 8, 2024 73.15 73.27 70.97 71.11 70.64 50,000
Apr 5, 2024 70.81 72.58 70.81 72.01 71.54 34,700
Apr 4, 2024 71.60 72.68 70.50 70.78 70.31 54,000
Apr 3, 2024 69.64 71.64 69.19 71.37 70.90 78,600
Apr 2, 2024 70.15 70.54 68.75 69.76 69.30 66,800
Apr 1, 2024 71.25 72.00 70.28 70.55 70.09 55,200
Mar 28, 2024 70.57 71.36 69.37 70.88 70.41 91,200
Mar 27, 2024 68.98 70.39 68.08 70.18 69.72 62,400
Mar 26, 2024 69.01 69.01 67.94 68.21 67.76 50,100
Mar 25, 2024 68.95 70.77 68.47 68.66 68.21 56,400
Mar 22, 2024 67.98 69.26 67.98 68.63 68.18 86,500
Mar 21, 2024 68.40 69.30 67.28 68.37 67.92 97,800
Mar 20, 2024 67.50 68.74 66.60 68.12 67.67 68,900
Mar 19, 2024 65.57 67.54 65.57 67.47 67.03 63,300
Mar 18, 2024 66.38 67.08 63.12 65.68 65.25 101,700
Mar 15, 2024 64.67 65.76 63.58 65.63 65.20 608,200
Mar 14, 2024 64.51 65.29 63.62 64.57 64.14 104,600
Mar 13, 2024 65.76 66.51 62.54 65.26 64.83 96,200
Mar 12, 2024 65.37 65.77 64.15 65.65 65.22 72,200
Mar 11, 2024 63.62 65.56 62.31 64.98 64.55 89,700
Mar 8, 2024 66.47 67.09 63.41 63.98 63.56 80,700
Mar 7, 2024 63.69 66.18 63.34 66.17 65.73 114,800
Mar 6, 2024 64.86 64.86 62.34 62.86 62.45 226,500
Mar 5, 2024 64.65 65.25 63.92 64.13 63.71 138,500
Mar 4, 2024 67.75 68.23 65.14 65.21 64.78 74,900
Mar 1, 2024 0.15 Dividend
Mar 1, 2024 68.02 69.55 66.72 67.40 66.96 64,900
Feb 29, 2024 66.96 68.19 66.18 68.02 67.42 91,900
Feb 28, 2024 67.49 67.93 66.00 66.26 65.68 85,200
Feb 27, 2024 68.63 68.75 66.71 68.30 67.70 96,200
Feb 26, 2024 69.80 72.10 68.25 68.60 68.00 105,400
Feb 23, 2024 73.19 73.49 65.33 69.77 69.16 105,800
Feb 22, 2024 69.63 70.40 67.90 69.85 69.24 81,400
Feb 21, 2024 68.69 69.75 68.58 69.57 68.96 53,900
Feb 20, 2024 69.28 70.06 68.72 69.47 68.86 99,500
Feb 16, 2024 71.74 71.91 69.66 70.24 69.62 71,500
Feb 15, 2024 68.02 72.24 68.02 72.12 71.49 85,900
Feb 14, 2024 66.31 67.83 65.97 67.32 66.73 51,500
Feb 13, 2024 68.41 68.41 64.88 65.67 65.09 86,500
Feb 12, 2024 69.20 71.55 69.20 70.05 69.43 68,100
Feb 9, 2024 68.21 69.26 68.17 69.15 68.54 46,900
Feb 8, 2024 66.18 68.32 66.13 68.32 67.72 48,200
Feb 7, 2024 65.12 66.48 64.75 66.31 65.73 47,100
Feb 6, 2024 65.80 66.15 64.94 65.23 64.66 53,400
Feb 5, 2024 67.29 67.29 64.65 65.85 65.27 71,400
Feb 2, 2024 67.69 68.63 67.63 68.23 67.63 64,900
Feb 1, 2024 68.36 69.00 67.43 68.96 68.35 75,500
Jan 31, 2024 69.00 69.77 67.57 67.58 66.99 118,800
Jan 30, 2024 68.00 69.27 67.89 69.03 68.42 84,600
Jan 29, 2024 68.00 68.44 67.33 68.38 67.78 48,500
Jan 26, 2024 68.40 68.90 67.22 67.80 67.20 35,800
Jan 25, 2024 66.70 67.79 66.17 67.62 67.03 45,100
Jan 24, 2024 66.58 66.77 65.31 65.77 65.19 54,500
Jan 23, 2024 66.75 67.62 65.62 65.62 65.04 60,100
Jan 22, 2024 64.18 66.03 64.18 65.90 65.32 67,700
Jan 19, 2024 64.47 64.50 62.62 64.11 63.55 59,700
Jan 18, 2024 63.74 64.42 63.44 64.35 63.78 48,200
Jan 17, 2024 63.43 64.47 63.08 63.32 62.76 69,800
Jan 16, 2024 63.39 65.37 63.17 64.59 64.02 69,400
Jan 12, 2024 62.80 63.58 62.61 63.46 62.90 39,000
Jan 11, 2024 63.05 63.20 61.38 62.71 62.16 81,400
Jan 10, 2024 62.20 63.20 61.64 63.20 62.65 62,200
Jan 9, 2024 64.49 64.49 62.11 62.34 61.79 63,300
Jan 8, 2024 64.82 64.92 63.25 64.89 64.32 52,500
Jan 5, 2024 63.95 65.05 62.75 64.94 64.37 82,700
Jan 4, 2024 67.16 67.25 64.57 64.65 64.08 81,300
Jan 3, 2024 66.20 67.92 65.04 66.81 66.22 137,500
Jan 2, 2024 66.25 67.63 66.05 67.22 66.63 114,200
Dec 29, 2023 67.87 67.89 66.47 66.70 66.11 197,200
Dec 28, 2023 68.30 68.74 67.47 67.87 67.27 80,300
Dec 27, 2023 68.18 68.91 67.80 68.27 67.67 62,600
Dec 26, 2023 66.84 68.40 66.77 68.14 67.54 64,600
Dec 22, 2023 66.58 68.32 66.58 67.10 66.51 105,600
Dec 21, 2023 65.22 66.46 65.01 66.31 65.73 59,900
Dec 20, 2023 65.00 66.60 64.23 64.34 63.78 131,700
Dec 19, 2023 61.75 65.36 61.75 65.02 64.45 126,500
Dec 18, 2023 60.60 63.32 60.60 61.32 60.78 120,600
Dec 15, 2023 58.47 59.88 58.42 59.29 58.77 768,800
Dec 14, 2023 58.09 58.97 56.71 58.31 57.80 130,100
Dec 13, 2023 55.65 57.07 54.61 56.89 56.39 132,200
Dec 12, 2023 57.12 57.12 54.78 55.47 54.98 108,100
Dec 11, 2023 55.53 57.09 54.26 57.07 56.57 100,700
Dec 8, 2023 56.29 56.74 55.58 56.11 55.62 61,700
Dec 7, 2023 55.32 56.20 54.67 56.06 55.57 101,800
Dec 6, 2023 56.84 57.84 55.13 55.40 54.91 100,400
Dec 5, 2023 58.48 58.60 56.60 56.75 56.25 92,200
Dec 4, 2023 57.05 59.13 57.05 58.94 58.42 66,200
Dec 1, 2023 56.53 58.83 56.20 57.35 56.85 79,000
Nov 30, 2023 0.13 Dividend
Nov 30, 2023 55.74 56.89 54.83 56.53 56.03 69,300
Nov 29, 2023 55.58 56.28 55.25 55.59 54.98 62,600
Nov 28, 2023 54.62 55.54 54.40 55.04 54.43 46,800
Nov 27, 2023 54.53 55.17 54.12 54.70 54.10 39,800
Nov 24, 2023 54.68 54.95 53.85 54.83 54.23 51,200
Nov 22, 2023 54.29 54.79 53.60 54.27 53.67 46,400
Nov 21, 2023 53.71 55.43 53.49 54.60 54.00 70,900
Nov 20, 2023 54.81 54.85 52.68 53.36 52.77 60,700
Nov 17, 2023 56.61 56.87 52.71 54.81 54.21 111,500
Nov 16, 2023 55.40 56.13 54.63 55.81 55.20 57,400

Related Tickers