Canada markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.80-0.51 (-2.39%)
At close: 04:00PM EST
20.80 0.00 (0.00%)
After hours: 06:03PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202121.2521.3920.5220.8020.8076,700
Dec. 02, 202120.8721.6220.7921.3121.3157,800
Dec. 01, 202121.0121.7820.7020.8520.85135,800
Nov. 30, 202121.1422.0220.2020.3520.3587,200
Nov. 30, 20210.02 Dividend
Nov. 29, 202122.9322.9321.1721.3221.3079,300
Nov. 26, 202122.3022.4021.2122.3422.3246,500
Nov. 24, 202123.5823.7623.0423.2723.2545,200
Nov. 23, 202123.8824.5423.4023.7323.7157,300
Nov. 22, 202123.1124.3423.1123.5423.5264,000
Nov. 19, 202123.0023.3922.7222.9522.93204,400
Nov. 18, 202123.9224.1422.8623.4623.4461,200
Nov. 17, 202124.3624.7423.6123.6923.6743,000
Nov. 16, 202124.6724.6824.0324.3724.3557,500
Nov. 15, 202125.3025.4724.0824.6124.59133,600
Nov. 12, 202126.2726.4025.1625.2825.2662,400
Nov. 11, 202126.1126.7525.8926.3026.2855,800
Nov. 10, 202126.7727.0525.5025.8225.8046,700
Nov. 09, 202127.4527.8226.1526.7326.7078,900
Nov. 08, 202127.1327.9826.5627.4027.37160,700
Nov. 05, 202128.9928.9925.5726.6926.66175,000
Nov. 04, 202127.6028.3226.5427.5427.51127,800
Nov. 03, 202125.8027.4625.6927.4627.4372,600
Nov. 02, 202127.0527.8325.5425.7325.7173,300
Nov. 01, 202127.3327.9526.1327.0226.9971,000
Oct. 29, 202125.6627.0225.6626.9726.9485,200
Oct. 28, 202125.9026.2325.4825.5725.5551,100
Oct. 27, 202126.4926.6725.3525.6225.6033,500
Oct. 26, 202127.4427.4426.7426.7726.7441,400
Oct. 25, 202125.6327.5025.6327.2727.2489,700
Oct. 22, 202125.1325.8125.1325.6225.6030,400
Oct. 21, 202125.0925.6524.6325.0625.0458,400
Oct. 20, 202124.6625.7224.5025.4625.4443,400
Oct. 19, 202125.4225.4224.4824.8024.7850,500
Oct. 18, 202125.1425.3424.6825.2625.2447,100
Oct. 15, 202125.8725.8725.3725.4125.3964,600
Oct. 14, 202126.0326.3325.1625.2825.2643,600
Oct. 13, 202125.7125.7524.8825.5725.5537,400
Oct. 12, 202125.6025.9525.0325.7725.7547,500
Oct. 11, 202124.9826.5024.9825.6825.6656,100
Oct. 08, 202125.2125.4724.7824.8324.8126,400
Oct. 07, 202124.3525.4524.2625.2625.2448,600
Oct. 06, 202124.6224.9623.8924.1624.1446,900
Oct. 05, 202125.3625.5824.8225.2225.20131,200
Oct. 04, 202125.2025.6224.8225.2125.1967,000
Oct. 01, 202124.5125.5124.1525.0725.0593,100
Sep. 30, 202124.5425.0924.3024.3624.3461,100
Sep. 29, 202124.8225.0323.8824.4024.3853,200
Sep. 28, 202124.9525.1324.3424.5224.5099,600
Sep. 27, 202123.9125.4023.9125.0325.0148,500
Sep. 24, 202123.2024.0023.0523.8323.8166,500
Sep. 23, 202123.4723.8923.3023.4023.3850,500
Sep. 22, 202123.2723.7523.0923.1523.1376,800
Sep. 21, 202123.0023.2622.1522.8322.8182,400
Sep. 20, 202123.5023.6622.2222.6422.62131,500
Sep. 17, 202124.7824.7824.0324.4824.46149,900
Sep. 16, 202125.2325.4024.7224.7824.7677,200
Sep. 15, 202124.6125.6724.6125.4525.4391,100
Sep. 14, 202125.4025.4024.5524.6524.6359,600
Sep. 13, 202124.9925.4724.5825.3225.3071,500
Sep. 10, 202125.1425.6024.5124.5724.5552,700
Sep. 09, 202124.9725.2524.8024.8324.8152,600
Sep. 08, 202126.0826.5024.8725.1725.1542,500
Sep. 07, 202126.3826.8625.7126.0326.0198,400
Sep. 03, 202126.9927.1126.3026.5426.5241,900
Sep. 02, 202127.2027.8626.8427.0327.0072,300
Sep. 01, 202127.2427.2425.9926.8826.8581,200
Aug. 31, 202127.3327.3726.4827.2627.2352,500
Aug. 31, 20210.02 Dividend
Aug. 30, 202128.0028.0027.1027.5227.4746,800
Aug. 27, 202127.4528.5827.4428.0528.0048,800
Aug. 26, 202127.5127.7727.0427.0927.0448,600
Aug. 25, 202128.3728.5027.5327.5927.5470,000
Aug. 24, 202127.3228.3827.3228.3328.2870,600
Aug. 23, 202127.3627.9927.3627.4827.4352,300
Aug. 20, 202126.2127.2426.2126.8226.78117,300
Aug. 19, 202127.0327.3025.9526.4426.4094,600
Aug. 18, 202128.4829.0027.6927.6927.6465,200
Aug. 17, 202129.4130.0627.6928.3528.30119,900
Aug. 16, 202129.7930.3628.5529.8729.8273,700
Aug. 13, 202130.6731.3129.9530.1130.0657,600
Aug. 12, 202131.1731.1730.2030.8630.81111,800
Aug. 11, 202131.0031.5030.1131.4331.38158,600
Aug. 10, 202129.4030.8829.1730.8030.75102,800
Aug. 09, 202130.1330.5329.0029.0729.02134,900
Aug. 06, 202131.3331.5528.5531.0130.96157,900
Aug. 05, 202128.8231.1228.8230.7330.68172,300
Aug. 04, 202129.2729.5327.9528.1928.1497,200
Aug. 03, 202129.1230.0128.2929.3729.32112,800
Aug. 02, 202130.5730.9729.1029.2629.2184,300
Jul. 30, 202130.7331.4729.9130.1230.0774,900
Jul. 29, 202130.1231.2030.0031.0030.9570,700
Jul. 28, 202129.5829.8928.5029.5829.5361,800
Jul. 27, 202129.3929.8028.4629.2629.2137,500
Jul. 26, 202129.0430.0029.0429.8129.7657,500
Jul. 23, 202129.1429.8228.2828.9128.8670,300
Jul. 22, 202129.0529.1728.0428.9928.9442,600
Jul. 21, 202129.1630.4529.1629.4229.3770,900
Jul. 20, 202127.2829.3126.7928.6628.61132,700
Jul. 19, 202127.7528.0426.7827.0827.03107,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...