Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Olympic Steel Inc (OYS.SG)

27.60
-0.20
(-0.72%)
At close: April 25 at 9:47:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202527.8027.8027.2027.6027.60-
Apr 24, 202527.2027.8027.2027.8027.80-
Apr 23, 202527.2027.6027.0027.0027.00-
Apr 22, 202525.6026.4025.4026.4026.40-
Apr 17, 202526.6026.6026.6026.6026.60-
Apr 16, 202526.0026.0026.0026.0026.00-
Apr 15, 202526.4026.4026.4026.4026.40-
Apr 14, 202526.2026.4026.2026.4026.40-
Apr 11, 202526.4026.4026.2026.2026.20-
Apr 10, 202527.6027.6027.6027.6027.60-
Apr 9, 202524.8024.8024.6024.6024.60-
Apr 8, 202526.6026.6025.6025.6025.60-
Apr 7, 202525.4025.6025.4025.6025.60-
Apr 4, 202525.8026.2024.6026.2026.20-
Apr 3, 202528.0028.0026.2026.2026.20-
Apr 2, 202528.8028.8028.2028.8028.80-
Apr 1, 202528.8029.0028.8029.0029.00-
Mar 31, 202528.8029.2028.8029.2029.20-
Mar 28, 202529.8029.8029.8029.8029.80-
Mar 27, 202530.4030.4030.4030.4030.40-
Mar 26, 202530.0030.0030.0030.0030.00-
Mar 25, 202530.0030.0030.0030.0030.00-
Mar 24, 202529.4029.4029.4029.4029.40-
Mar 21, 202530.6030.6030.6030.6030.60-
Mar 20, 202530.4030.4030.4030.4030.40-
Mar 19, 202529.4029.4029.4029.4029.40-
Mar 18, 202529.8029.8029.8029.8029.80-
Mar 17, 202530.0030.0030.0030.0030.00-
Mar 14, 202529.0029.8029.0029.8029.80-
Mar 13, 202529.0029.0028.4028.4028.40-
Mar 12, 202528.4029.0028.4029.0029.00-
Mar 11, 202528.4028.8028.4028.8028.80-
Mar 10, 202529.8029.8028.2028.2028.20-
Mar 7, 202529.2029.2029.2029.2029.20-
Mar 6, 202529.8029.8029.8029.8029.80-
Mar 5, 202529.2029.6029.2029.6029.60-
Mar 4, 202530.8030.8029.2029.2029.20-
Mar 3, 2025 0.140816 Dividend
Mar 3, 202531.4031.4030.8030.8030.80-
Feb 28, 202531.6031.6031.6031.6031.44-
Feb 27, 202534.2034.2034.2034.2034.03-
Feb 26, 202534.2034.2033.4034.0033.83-
Feb 25, 202534.2034.2033.4033.4033.23-
Feb 24, 202535.8035.8034.4034.4034.23-
Feb 21, 202534.6036.2034.6036.2036.02-
Feb 20, 202534.0034.6034.0034.6034.42-
Feb 19, 202534.2034.2033.4033.8033.63-
Feb 18, 202533.6034.4033.6034.4034.23-
Feb 17, 202533.4033.4033.4033.4033.23-
Feb 14, 202533.2033.2032.8032.8032.63-
Feb 13, 202532.8033.4032.2033.2033.03-
Feb 12, 202534.0034.0032.8032.8032.63-
Feb 11, 202534.2034.2033.8033.8033.63-
Feb 10, 202532.6032.6032.6032.6032.43-
Feb 7, 202533.4033.4032.6032.6032.43-
Feb 6, 202533.4033.8033.4033.6033.43-
Feb 5, 202533.2033.2033.0033.2033.03-
Feb 4, 202532.6033.2032.2033.2033.03-
Feb 3, 202532.8032.8032.4032.6032.43-
Jan 31, 202534.0034.0033.2033.2033.03-
Jan 30, 202534.6034.6034.6034.6034.42-
Jan 29, 202534.0034.2034.0034.2034.03-
Jan 28, 202533.2034.0033.2034.0033.83-
Jan 27, 202533.2034.0033.2034.0033.83-
Jan 24, 202532.8032.8032.4032.6032.43-
Jan 23, 202532.4033.0032.4033.0032.83-
Jan 22, 202532.0032.8032.0032.4032.24-
Jan 21, 202532.4032.4031.8031.8031.64-
Jan 20, 202532.4032.4032.2032.2032.04-
Jan 17, 202532.4032.4032.4032.4032.24-
Jan 16, 202532.6032.6032.2032.2032.04250
Jan 15, 202531.6032.4031.6032.4032.24-
Jan 14, 202531.4031.6031.2031.6031.44-
Jan 13, 202529.8029.8029.8029.8029.65-
Jan 10, 202530.2030.2029.6029.6029.45-
Jan 9, 202530.0030.0030.0030.0029.85-
Jan 8, 202530.6030.6030.6030.6030.45-
Jan 7, 202530.8030.8030.6030.6030.45-
Jan 6, 202531.0031.0031.0031.0030.84-
Jan 3, 202530.8031.2030.8031.2031.04-
Jan 2, 202531.4031.4031.0031.0030.84-
Dec 30, 202431.0031.0031.0031.0030.84-
Dec 27, 202431.8031.8031.8031.8031.64-
Dec 23, 202432.2032.2032.2032.2032.04-
Dec 20, 202433.0033.0033.0033.0032.83-
Dec 19, 202434.6034.6034.6034.6034.42-
Dec 18, 202436.2036.2036.2036.2036.02-
Dec 17, 202437.6037.6036.4036.4036.22-
Dec 16, 202437.4037.4037.4037.4037.21-
Dec 13, 202438.4038.4037.4037.4037.21-
Dec 12, 202439.2039.4038.0038.6038.40-
Dec 11, 202439.6039.8039.6039.6039.40-
Dec 10, 202440.2040.2039.6039.6039.40-
Dec 9, 202438.2038.2038.2038.2038.01-
Dec 6, 202439.4039.4039.4039.4039.20-
Dec 5, 202439.6039.6039.0039.0038.80-
Dec 4, 202439.6039.6039.2039.2039.00-
Dec 3, 202440.4040.4039.6039.6039.40-
Dec 2, 2024 0.132015 Dividend
Dec 2, 202439.6040.4039.4040.4040.20-
Nov 29, 202439.8039.8039.8039.8039.45-
Nov 28, 202439.8039.8039.8039.8039.45-
Nov 27, 202439.2039.4039.2039.4039.05-
Nov 26, 202440.6040.6039.2039.2038.85-
Nov 25, 202440.4040.4040.4040.4040.04-
Nov 22, 202438.6040.0038.6040.0039.65-
Nov 21, 202438.0039.0038.0038.8038.46-
Nov 20, 202436.8038.0036.8038.0037.67-
Nov 19, 202437.6037.6037.6037.6037.27-
Nov 18, 202437.2037.2037.2037.2036.87-
Nov 15, 202436.4037.4036.4037.4037.07-
Nov 14, 202437.2037.2036.6036.8036.48-
Nov 13, 202437.8038.0037.6037.6037.27-
Nov 12, 202439.2039.2038.2038.2037.86-
Nov 11, 202437.8039.6037.8039.6039.25-
Nov 8, 202437.0038.0037.0038.0037.67-
Nov 7, 202438.4038.4037.6037.6037.27-
Nov 6, 202435.2035.8035.2035.8035.48-
Nov 5, 202432.2032.2031.6031.6031.32-
Nov 4, 202431.4032.6031.4032.2031.92-
Nov 1, 202432.6032.6030.4031.4031.12-
Oct 31, 202433.2033.2032.8033.0032.71-
Oct 30, 202434.4034.4033.4033.4033.11-
Oct 29, 202435.2035.2033.2033.2032.91-
Oct 28, 202434.2035.2034.0035.2034.89-
Oct 25, 202434.0034.0033.6033.6033.30-
Oct 24, 202434.0034.0033.4033.4033.11-
Oct 23, 202434.8034.8034.0034.0033.70-
Oct 22, 202436.2036.2034.4034.6034.30-
Oct 21, 202436.0036.2036.0036.2035.88-
Oct 18, 202436.6036.8035.8035.8035.48-
Oct 17, 202435.2036.4035.2036.4036.08-
Oct 16, 202435.6035.6035.2035.2034.89-
Oct 15, 202436.0036.0035.6035.6035.29-
Oct 14, 202436.0036.0036.0036.0035.68-
Oct 11, 202435.8036.2035.6036.2035.88-
Oct 10, 202435.8035.8035.4035.6035.29-
Oct 9, 202435.2036.4035.2036.0035.68-
Oct 8, 202435.4035.6034.0035.2034.89-
Oct 7, 202435.0035.0034.8034.8034.49-
Oct 4, 202434.0035.0034.0034.6034.30-
Oct 3, 202434.6034.6034.0034.2033.90-
Oct 2, 202435.0035.2034.6034.6034.30-
Oct 1, 202435.0035.0034.6035.0034.69-
Sep 30, 202435.0035.0034.8034.8034.49-
Sep 27, 202434.8035.0034.8035.0034.69-
Sep 26, 202434.4034.6034.4034.6034.30-
Sep 25, 202434.2034.2033.8033.8033.5037
Sep 24, 202434.0034.8034.0034.6034.30-
Sep 23, 202434.0034.0033.6034.0033.70-
Sep 20, 202435.2035.2034.4034.4034.10-
Sep 19, 202435.0035.6035.0035.0034.69-
Sep 18, 202434.8034.8034.6034.6034.30-
Sep 17, 202434.4034.6034.0034.4034.10-
Sep 16, 202434.6034.6033.6034.0033.70-
Sep 13, 202433.8034.8033.8034.6034.30-
Sep 12, 202434.0034.0033.8033.8033.50-
Sep 11, 202432.2033.6032.2033.6033.30-
Sep 10, 202432.4032.4032.2032.2031.92-
Sep 9, 202433.6033.8032.2032.6032.31-
Sep 6, 202434.0034.0033.4033.4033.11-
Sep 5, 202433.6034.0033.4033.8033.50-
Sep 4, 202433.4033.4033.2033.2032.91-
Sep 3, 202436.2036.2036.2036.2035.88-
Sep 2, 202436.2036.2036.2036.2035.88-
Aug 30, 2024 0.132015 Dividend
Aug 30, 202436.2036.2036.2036.2035.88-
Aug 29, 202435.8036.2035.8036.2035.73-
Aug 28, 202436.0036.2035.4035.6035.14-
Aug 27, 202436.8036.8035.6036.2035.73-
Aug 26, 202437.0037.2037.0037.0036.52-
Aug 23, 202436.0036.4036.0036.4035.93-
Aug 22, 202437.0037.0036.0037.0036.52-
Aug 21, 202436.2037.0036.2037.0036.52-
Aug 20, 202436.8036.8036.8036.8036.32-
Aug 19, 202436.8037.2036.8036.8036.32-
Aug 16, 202436.8036.8036.8036.8036.32-
Aug 15, 202436.0037.2036.0037.0036.52-
Aug 14, 202436.4036.4035.2035.6035.14-
Aug 13, 202436.2036.2036.2036.2035.73-
Aug 12, 202437.2037.2036.2036.2035.73-
Aug 9, 202438.2038.2038.2038.2037.71-
Aug 8, 202438.2038.2038.2038.2037.71-
Aug 7, 202439.8039.8038.6038.6038.10-
Aug 6, 202439.2039.4038.6039.4038.89-
Aug 5, 202438.4038.4038.2038.2037.71-
Aug 2, 202442.8042.8040.2040.2039.68-
Aug 1, 202446.8047.0046.8047.0046.39-
Jul 31, 202445.8046.8045.6046.8046.20-
Jul 30, 202445.4046.0045.2046.0045.41-
Jul 29, 202446.8046.8045.8045.8045.21-
Jul 26, 202446.2046.4046.0046.0045.41-
Jul 25, 202444.2046.0044.2046.0045.41-
Jul 24, 202445.2045.2044.8044.8044.22-
Jul 23, 202444.4045.4043.6045.4044.81-
Jul 22, 202444.0044.0043.4043.4042.84-
Jul 19, 202443.8043.8043.8043.8043.23-
Jul 18, 202444.2044.2043.6043.6043.04-
Jul 17, 202444.8044.8043.6044.2043.63-
Jul 16, 202442.2044.2042.2044.2043.63-
Jul 15, 202441.6042.2041.6042.2041.65-
Jul 12, 202440.6041.4040.6041.4040.87-
Jul 11, 202437.6037.6037.6037.6037.11-
Jul 10, 202437.4037.4037.4037.4036.92-
Jul 9, 202438.8038.8038.8038.8038.30-
Jul 8, 202438.4038.8038.4038.8038.30125
Jul 5, 202440.4040.4039.4039.4038.89-
Jul 4, 202440.6040.6040.6040.6040.08-
Jul 3, 202440.4040.4040.4040.4039.88-
Jul 2, 202441.0041.0041.0041.0040.47-
Jul 1, 202441.6041.6041.0041.0040.47-
Jun 28, 202441.2041.8041.2041.4040.87-
Jun 27, 202441.8041.8041.2041.2040.67-
Jun 26, 202441.4041.4040.8040.8040.27-
Jun 25, 202442.2042.4042.2042.4041.85-
Jun 24, 202442.4042.6042.4042.6042.0565
Jun 21, 202442.4042.6042.4042.6042.05-
Jun 20, 202443.0043.4042.8042.8042.25-
Jun 19, 202443.0043.0043.0043.0042.44-
Jun 18, 202443.0043.4043.0043.4042.84125
Jun 17, 202443.0043.0042.8042.8042.25-
Jun 14, 202443.8043.8043.8043.8043.23-
Jun 13, 202444.0044.0042.8043.0042.44-
Jun 12, 202444.4044.4044.4044.4043.83-
Jun 11, 202445.0045.0044.4044.4043.83-
Jun 10, 202446.4046.4045.0045.0044.42-
Jun 7, 202445.8045.8045.4045.4044.81-
Jun 6, 202446.0046.0045.2045.4044.81-
Jun 5, 202444.6044.6044.6044.6044.02-
Jun 4, 202446.2046.2046.0046.0045.41-
Jun 3, 2024 0.132015 Dividend
Jun 3, 202448.0048.2048.0048.0047.38200
May 31, 202447.6047.6047.4047.4046.64-
May 30, 202447.2047.2047.2047.2046.44-
May 29, 202448.8048.8047.6047.8047.03-
May 28, 202449.0049.2048.6048.6047.82-
May 27, 202449.0049.2049.0049.2048.41-
May 24, 202448.8048.8048.6048.6047.82-
May 23, 202449.8049.8048.0048.2047.43-
May 22, 202449.8050.0049.0050.0049.20-
May 21, 202449.4049.4048.8048.8048.02-
May 20, 202448.8048.8048.8048.8048.02-
May 17, 202451.0051.0051.0051.0050.18-
May 16, 202449.0049.2049.0049.2048.41-
May 15, 202448.4049.0048.4048.4047.62-
May 14, 202448.2048.6048.2048.6047.82-
May 13, 202450.0050.0047.8047.8047.03-
May 10, 202448.6048.6048.6048.6047.82-
May 9, 202449.0049.0049.0049.0048.21-
May 8, 202449.4049.4049.0049.0048.21-
May 7, 202449.6049.6049.6049.6048.80-
May 6, 202453.0053.0053.0053.0052.15-
May 3, 202459.0059.0057.5057.5056.58-
May 2, 202459.0059.5058.0058.0057.07-
Apr 30, 202462.0062.0059.0059.0058.05-
Apr 29, 202462.0062.5062.0062.0061.01-
Apr 26, 202463.0063.0063.0063.0061.99-
Apr 25, 202462.5062.5061.5061.5060.51-