Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

67.92

-0.42

(-0.61%)

At close: 04:00PM EDT

66.56

-1.36

(-2.00%)

After hours:

04:04PM EDT

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 17, 2024	69.34	69.48	67.72	67.92	67.92	52,900
Apr 16, 2024	67.90	68.94	66.31	68.34	68.34	53,200
Apr 15, 2024	68.59	69.57	68.23	68.62	68.62	42,600
Apr 12, 2024	69.82	70.51	67.82	68.25	68.25	37,800
Apr 11, 2024	69.27	69.73	68.92	69.72	69.72	38,400
Apr 10, 2024	69.86	70.43	67.80	69.26	69.26	68,100
Apr 09, 2024	71.64	72.37	70.37	71.46	71.46	44,100
Apr 08, 2024	73.15	73.27	70.97	71.11	71.11	50,000
Apr 05, 2024	70.81	72.58	70.81	72.01	72.01	34,700
Apr 04, 2024	71.60	72.68	70.50	70.78	70.78	54,000
Apr 03, 2024	69.64	71.64	69.19	71.37	71.37	78,600
Apr 02, 2024	70.15	70.54	68.75	69.76	69.76	66,800
Apr 01, 2024	71.25	72.00	70.28	70.55	70.55	55,200
Mar 28, 2024	70.57	71.36	69.37	70.88	70.88	91,200
Mar 27, 2024	68.98	70.39	68.08	70.18	70.18	62,400
Mar 26, 2024	69.01	69.01	67.94	68.21	68.21	50,100
Mar 25, 2024	68.95	70.77	68.47	68.66	68.66	56,400
Mar 22, 2024	67.98	69.26	67.98	68.63	68.63	86,500
Mar 21, 2024	68.40	69.30	67.28	68.37	68.37	97,800
Mar 20, 2024	67.50	68.74	66.60	68.12	68.12	68,900
Mar 19, 2024	65.57	67.54	65.57	67.47	67.47	63,300
Mar 18, 2024	66.38	67.08	63.12	65.68	65.68	101,700
Mar 15, 2024	64.67	65.76	63.58	65.63	65.63	608,200
Mar 14, 2024	64.51	65.29	63.62	64.57	64.57	104,600
Mar 13, 2024	65.76	66.51	62.54	65.26	65.26	96,200
Mar 12, 2024	65.37	65.77	64.15	65.65	65.65	72,200
Mar 11, 2024	63.62	65.56	62.31	64.98	64.98	89,700
Mar 08, 2024	66.47	67.09	63.41	63.98	63.98	80,700
Mar 07, 2024	63.69	66.18	63.34	66.17	66.17	114,800
Mar 06, 2024	64.86	64.86	62.34	62.86	62.86	226,500
Mar 05, 2024	64.65	65.25	63.92	64.13	64.13	138,500
Mar 04, 2024	67.75	68.23	65.14	65.21	65.21	74,900
Mar 01, 2024	68.02	69.55	66.72	67.40	67.40	64,900
Mar 01, 2024	0.15 Dividend
Feb 29, 2024	66.96	68.19	66.18	68.02	67.87	91,900
Feb 28, 2024	67.49	67.93	66.00	66.26	66.11	85,200
Feb 27, 2024	68.63	68.75	66.71	68.30	68.15	96,200
Feb 26, 2024	69.80	72.10	68.25	68.60	68.45	105,400
Feb 23, 2024	73.19	73.49	65.33	69.77	69.62	105,800
Feb 22, 2024	69.63	70.40	67.90	69.85	69.70	81,400
Feb 21, 2024	68.69	69.75	68.58	69.57	69.42	53,900
Feb 20, 2024	69.28	70.06	68.72	69.47	69.32	99,500
Feb 16, 2024	71.74	71.91	69.66	70.24	70.09	71,500
Feb 15, 2024	68.02	72.24	68.02	72.12	71.96	85,900
Feb 14, 2024	66.31	67.83	65.97	67.32	67.17	51,500
Feb 13, 2024	68.41	68.41	64.88	65.67	65.53	86,500
Feb 12, 2024	69.20	71.55	69.20	70.05	69.90	68,100
Feb 09, 2024	68.21	69.26	68.17	69.15	69.00	46,900
Feb 08, 2024	66.18	68.32	66.13	68.32	68.17	48,200
Feb 07, 2024	65.12	66.48	64.75	66.31	66.16	47,100
Feb 06, 2024	65.80	66.15	64.94	65.23	65.09	53,400
Feb 05, 2024	67.29	67.29	64.65	65.85	65.70	71,400
Feb 02, 2024	67.69	68.63	67.63	68.23	68.08	64,900
Feb 01, 2024	68.36	69.00	67.43	68.96	68.81	75,500
Jan 31, 2024	69.00	69.77	67.57	67.58	67.43	118,800
Jan 30, 2024	68.00	69.27	67.89	69.03	68.88	84,600
Jan 29, 2024	68.00	68.44	67.33	68.38	68.23	48,500
Jan 26, 2024	68.40	68.90	67.22	67.80	67.65	35,800
Jan 25, 2024	66.70	67.79	66.17	67.62	67.47	45,100
Jan 24, 2024	66.58	66.77	65.31	65.77	65.62	54,500
Jan 23, 2024	66.75	67.62	65.62	65.62	65.48	60,100
Jan 22, 2024	64.18	66.03	64.18	65.90	65.75	67,700
Jan 19, 2024	64.47	64.50	62.62	64.11	63.97	59,700
Jan 18, 2024	63.74	64.42	63.44	64.35	64.21	48,200
Jan 17, 2024	63.43	64.47	63.08	63.32	63.18	69,800
Jan 16, 2024	63.39	65.37	63.17	64.59	64.45	69,400
Jan 12, 2024	62.80	63.58	62.61	63.46	63.32	39,000
Jan 11, 2024	63.05	63.20	61.38	62.71	62.57	81,400
Jan 10, 2024	62.20	63.20	61.64	63.20	63.06	62,200
Jan 09, 2024	64.49	64.49	62.11	62.34	62.20	63,300
Jan 08, 2024	64.82	64.92	63.25	64.89	64.75	52,500
Jan 05, 2024	63.95	65.05	62.75	64.94	64.80	82,700
Jan 04, 2024	67.16	67.25	64.57	64.65	64.51	81,300
Jan 03, 2024	66.20	67.92	65.04	66.81	66.66	137,500
Jan 02, 2024	66.25	67.63	66.05	67.22	67.07	114,200
Dec 29, 2023	67.87	67.89	66.47	66.70	66.55	197,200
Dec 28, 2023	68.30	68.74	67.47	67.87	67.72	80,300
Dec 27, 2023	68.18	68.91	67.80	68.27	68.12	62,600
Dec 26, 2023	66.84	68.40	66.77	68.14	67.99	64,600
Dec 22, 2023	66.58	68.32	66.58	67.10	66.95	105,600
Dec 21, 2023	65.22	66.46	65.01	66.31	66.16	59,900
Dec 20, 2023	65.00	66.60	64.23	64.34	64.20	131,700
Dec 19, 2023	61.75	65.36	61.75	65.02	64.88	126,500
Dec 18, 2023	60.60	63.32	60.60	61.32	61.18	120,600
Dec 15, 2023	58.47	59.88	58.42	59.29	59.16	768,800
Dec 14, 2023	58.09	58.97	56.71	58.31	58.18	130,100
Dec 13, 2023	55.65	57.07	54.61	56.89	56.76	132,200
Dec 12, 2023	57.12	57.12	54.78	55.47	55.35	108,100
Dec 11, 2023	55.53	57.09	54.26	57.07	56.94	100,700
Dec 08, 2023	56.29	56.74	55.58	56.11	55.99	61,700
Dec 07, 2023	55.32	56.20	54.67	56.06	55.94	101,800
Dec 06, 2023	56.84	57.84	55.13	55.40	55.28	100,400
Dec 05, 2023	58.48	58.60	56.60	56.75	56.62	92,200
Dec 04, 2023	57.05	59.13	57.05	58.94	58.81	66,200
Dec 01, 2023	56.53	58.83	56.20	57.35	57.22	79,000
Nov 30, 2023	55.74	56.89	54.83	56.53	56.41	69,300
Nov 30, 2023	0.125 Dividend
Nov 29, 2023	55.58	56.28	55.25	55.59	55.34	62,600
Nov 28, 2023	54.62	55.54	54.40	55.04	54.80	46,800
Nov 27, 2023	54.53	55.17	54.12	54.70	54.46	39,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,656.05+13.18(+0.06%)

S&P 5005,022.21-29.20(-0.58%)

DOW37,753.31-45.66(-0.12%)

CAD/USD0.7272+0.0008(+0.11%)

CRUDE OIL82.00-0.69(-0.83%)

Bitcoin CAD86,145.89-707.69(-0.81%)

Olympic Steel, Inc. (ZEUS)

S&P/TSX
21,656.05
+13.18(+0.06%)

S&P 500
5,022.21
-29.20(-0.58%)

DOW
37,753.31
-45.66(-0.12%)

CAD/USD
0.7272
+0.0008(+0.11%)

CRUDE OIL
82.00
-0.69(-0.83%)

Bitcoin CAD
86,145.89
-707.69(-0.81%)