NasdaqGS - Nasdaq Real Time Price USD

Olympic Steel, Inc. (ZEUS)

Compare

32.85

+0.35

+(1.08%)

At close: January 14 at 4:00:00 PM EST

32.52

-0.33

(-1.00%)

Pre-Market: 4:23:20 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	32.67	33.13	32.10	32.85	32.85	52,100
Jan 13, 2025	30.52	32.65	30.52	32.50	32.50	94,000
Jan 10, 2025	31.09	31.35	30.29	30.80	30.80	84,700
Jan 8, 2025	31.64	31.64	30.92	31.14	31.14	68,100
Jan 7, 2025	32.18	32.62	31.27	31.82	31.82	71,900
Jan 6, 2025	32.33	33.85	32.17	32.27	32.27	81,600
Jan 3, 2025	32.15	32.64	31.45	32.33	32.33	53,600
Jan 2, 2025	33.09	33.55	31.82	31.98	31.98	84,700
Dec 31, 2024	32.57	33.42	32.57	32.81	32.81	68,200
Dec 30, 2024	32.46	32.57	31.50	32.46	32.46	91,900
Dec 27, 2024	33.22	33.72	32.22	32.66	32.66	97,200
Dec 26, 2024	33.44	33.62	33.04	33.43	33.43	57,600
Dec 24, 2024	33.21	33.69	32.86	33.52	33.52	31,100
Dec 23, 2024	33.46	34.10	33.24	33.39	33.39	103,300
Dec 20, 2024	33.92	35.00	33.20	33.81	33.81	281,900
Dec 19, 2024	36.48	36.69	34.55	34.63	34.63	102,200
Dec 18, 2024	38.45	39.34	35.83	36.31	36.31	83,300
Dec 17, 2024	39.64	39.92	38.09	38.45	38.45	98,300
Dec 16, 2024	39.89	39.99	39.00	39.93	39.93	94,200
Dec 13, 2024	40.20	40.20	39.21	39.67	39.67	67,200
Dec 12, 2024	41.48	41.48	39.93	40.48	40.48	54,400
Dec 11, 2024	42.25	42.43	41.54	41.74	41.74	105,700
Dec 10, 2024	42.90	42.90	41.55	42.12	42.12	86,900
Dec 9, 2024	41.11	42.98	41.00	42.86	42.86	104,100
Dec 6, 2024	42.27	42.37	40.52	40.68	40.68	110,600
Dec 5, 2024	42.03	42.66	41.12	42.08	42.08	108,000
Dec 4, 2024	41.67	42.02	41.11	41.99	41.99	83,700
Dec 3, 2024	43.26	43.32	41.60	41.87	41.87	75,800
Dec 2, 2024	0.15 Dividend
Dec 2, 2024	41.95	42.95	41.39	42.83	42.83	83,400
Nov 29, 2024	42.45	42.77	41.98	42.28	42.13	90,200
Nov 27, 2024	42.04	42.81	41.78	42.31	42.16	158,200
Nov 26, 2024	42.95	42.95	41.11	41.51	41.36	258,800
Nov 25, 2024	42.82	43.60	42.28	43.02	42.87	115,000
Nov 22, 2024	40.89	42.45	40.89	42.41	42.26	142,100
Nov 21, 2024	40.69	41.32	40.58	40.76	40.62	187,000
Nov 20, 2024	39.03	40.57	39.03	40.49	40.35	69,100
Nov 19, 2024	39.83	39.88	38.93	39.17	39.03	133,400
Nov 18, 2024	39.75	40.92	39.75	40.26	40.12	205,000
Nov 15, 2024	39.40	40.16	39.07	39.64	39.50	91,300
Nov 14, 2024	40.00	40.00	38.43	38.92	38.78	78,500
Nov 13, 2024	40.78	41.01	39.69	39.78	39.64	56,700
Nov 12, 2024	41.55	41.70	40.51	40.66	40.52	66,200
Nov 11, 2024	41.51	42.56	40.80	42.15	42.00	94,000
Nov 8, 2024	40.22	41.23	39.66	40.92	40.77	95,200
Nov 7, 2024	42.03	42.03	40.26	40.34	40.20	109,900
Nov 6, 2024	40.00	42.70	39.39	41.74	41.59	186,600
Nov 5, 2024	35.18	37.66	34.80	37.48	37.35	164,300
Nov 4, 2024	34.80	35.79	34.74	35.24	35.11	111,400
Nov 1, 2024	32.23	36.51	32.23	34.57	34.45	234,100
Oct 31, 2024	36.59	36.64	35.88	35.88	35.75	87,500
Oct 30, 2024	36.93	37.67	36.35	36.38	36.25	62,000
Oct 29, 2024	37.77	37.84	36.93	37.17	37.04	55,200
Oct 28, 2024	36.74	38.22	36.66	38.07	37.93	82,700
Oct 25, 2024	37.14	37.36	36.32	36.59	36.46	65,400
Oct 24, 2024	36.57	37.00	36.07	36.82	36.69	103,400
Oct 23, 2024	37.59	37.66	36.53	36.53	36.40	89,300
Oct 22, 2024	39.31	39.31	37.50	37.78	37.65	95,500
Oct 21, 2024	39.27	39.51	38.32	39.37	39.23	128,600
Oct 18, 2024	39.87	40.00	38.85	39.20	39.06	127,200
Oct 17, 2024	38.57	39.74	38.21	39.73	39.59	88,500
Oct 16, 2024	39.19	39.26	38.14	38.28	38.14	97,800
Oct 15, 2024	38.95	39.57	38.75	38.77	38.63	76,300
Oct 14, 2024	39.22	39.25	38.30	39.24	39.10	86,900
Oct 11, 2024	39.30	40.20	39.30	39.52	39.38	97,500
Oct 10, 2024	38.94	39.70	38.69	39.13	38.99	76,300
Oct 9, 2024	38.92	40.09	38.77	39.44	39.30	127,200
Oct 8, 2024	38.63	39.10	37.38	38.95	38.81	180,600
Oct 7, 2024	38.37	39.05	38.07	39.03	38.89	86,600
Oct 4, 2024	38.41	38.69	37.92	38.56	38.42	141,000
Oct 3, 2024	38.00	38.42	37.60	37.68	37.55	203,300
Oct 2, 2024	38.93	39.60	38.23	38.31	38.17	104,600
Oct 1, 2024	39.14	39.34	38.53	39.03	38.89	149,100
Sep 30, 2024	39.05	39.47	38.64	39.00	38.86	103,000
Sep 27, 2024	39.16	40.48	39.16	39.36	39.22	167,000
Sep 26, 2024	38.94	39.97	38.82	38.84	38.70	216,700
Sep 25, 2024	38.41	38.64	37.79	38.05	37.92	164,700
Sep 24, 2024	38.41	39.72	38.40	38.53	38.39	273,100
Sep 23, 2024	38.21	38.23	37.36	37.87	37.74	352,300
Sep 20, 2024	39.20	39.47	37.65	37.84	37.71	3,298,300
Sep 19, 2024	39.74	40.03	39.04	39.54	39.40	204,900
Sep 18, 2024	38.94	40.38	38.01	38.54	38.40	206,400
Sep 17, 2024	38.71	39.22	37.96	38.77	38.63	229,500
Sep 16, 2024	38.69	38.89	36.89	38.47	38.33	226,900
Sep 13, 2024	38.05	39.46	38.02	38.60	38.46	165,300
Sep 12, 2024	37.69	38.19	37.28	37.61	37.48	164,000
Sep 11, 2024	35.85	37.53	35.50	37.41	37.28	266,900
Sep 10, 2024	36.10	36.10	34.81	35.96	35.83	271,100
Sep 9, 2024	36.07	37.36	35.77	35.79	35.66	445,000
Sep 6, 2024	37.71	38.37	36.61	37.38	37.25	115,100
Sep 5, 2024	37.31	37.93	36.50	37.82	37.69	198,400
Sep 4, 2024	37.06	38.07	36.84	37.31	37.18	128,400
Sep 3, 2024	39.41	39.59	36.79	36.94	36.81	143,600
Aug 30, 2024	0.15 Dividend
Aug 30, 2024	40.43	40.69	39.03	40.10	39.96	158,800
Aug 29, 2024	40.18	40.91	39.38	40.28	39.99	118,100
Aug 28, 2024	40.14	40.35	39.52	39.99	39.70	93,300
Aug 27, 2024	40.98	41.23	40.17	40.35	40.06	82,000
Aug 26, 2024	42.00	42.94	41.02	41.15	40.85	101,800
Aug 23, 2024	40.37	41.89	40.08	41.62	41.32	95,800
Aug 22, 2024	41.17	41.38	39.97	40.09	39.80	92,500
Aug 21, 2024	40.72	41.64	40.36	41.25	40.95	68,000
Aug 20, 2024	40.91	41.23	40.05	40.33	40.04	58,300
Aug 19, 2024	41.02	42.19	40.62	40.82	40.52	76,400
Aug 16, 2024	40.34	41.02	40.23	40.76	40.46	112,900
Aug 15, 2024	40.99	41.40	40.27	40.55	40.26	73,800
Aug 14, 2024	40.20	40.20	39.09	39.93	39.64	64,600
Aug 13, 2024	39.86	40.39	39.10	40.20	39.91	72,300
Aug 12, 2024	40.62	40.62	39.28	39.75	39.46	73,100
Aug 9, 2024	41.97	41.97	40.00	40.61	40.32	74,900
Aug 8, 2024	42.39	43.26	41.44	41.93	41.63	114,300
Aug 7, 2024	43.97	44.01	41.72	41.89	41.59	112,800
Aug 6, 2024	41.98	43.93	41.98	43.47	43.15	117,700
Aug 5, 2024	41.85	43.81	41.34	42.26	41.95	125,400
Aug 2, 2024	44.51	45.23	43.30	44.84	44.51	100,700
Aug 1, 2024	50.35	50.35	46.60	47.42	47.08	90,300
Jul 31, 2024	49.83	51.66	49.44	50.68	50.31	65,600
Jul 30, 2024	49.55	49.92	48.98	49.72	49.36	47,200
Jul 29, 2024	50.40	50.80	48.59	49.15	48.79	42,400
Jul 26, 2024	50.78	51.12	49.35	50.70	50.33	46,900
Jul 25, 2024	48.44	51.29	47.08	49.94	49.58	70,600
Jul 24, 2024	48.77	49.87	48.00	48.04	47.69	65,300
Jul 23, 2024	47.95	49.66	47.79	49.09	48.73	75,700
Jul 22, 2024	48.20	48.58	47.34	48.44	48.09	58,100
Jul 19, 2024	47.65	48.18	47.22	48.05	47.70	77,900
Jul 18, 2024	48.27	49.36	47.66	47.66	47.31	78,100
Jul 17, 2024	48.23	49.25	47.60	48.39	48.04	69,100
Jul 16, 2024	46.73	49.02	46.73	48.91	48.55	91,600
Jul 15, 2024	45.95	47.19	45.69	46.18	45.84	80,100
Jul 12, 2024	44.90	45.78	44.74	45.36	45.03	69,000
Jul 11, 2024	41.73	44.89	41.73	44.29	43.97	113,100
Jul 10, 2024	40.69	41.23	40.39	40.89	40.59	92,000
Jul 9, 2024	42.10	42.11	40.42	40.61	40.32	87,300
Jul 8, 2024	42.11	43.32	41.89	42.19	41.88	87,500
Jul 5, 2024	43.52	43.52	41.36	41.76	41.46	101,300
Jul 3, 2024	43.28	44.19	43.28	43.82	43.50	45,000
Jul 2, 2024	44.32	44.47	43.31	43.53	43.21	58,100
Jul 1, 2024	45.02	45.28	44.05	44.23	43.91	79,300
Jun 28, 2024	44.79	45.34	44.67	44.83	44.50	343,000
Jun 27, 2024	44.93	45.46	44.08	44.22	43.90	68,500
Jun 26, 2024	43.74	45.01	43.71	44.93	44.60	65,100
Jun 25, 2024	45.19	46.00	44.20	44.23	43.91	59,200
Jun 24, 2024	45.66	46.21	45.13	45.46	45.13	85,300
Jun 21, 2024	45.54	45.97	44.85	45.46	45.13	628,600
Jun 20, 2024	46.12	47.46	45.50	45.58	45.25	81,500
Jun 18, 2024	46.38	47.37	45.57	46.21	45.87	89,100
Jun 17, 2024	45.73	46.73	44.75	46.24	45.90	99,800
Jun 14, 2024	46.23	46.23	45.00	46.07	45.74	108,300
Jun 13, 2024	47.48	47.48	46.34	47.03	46.69	69,400
Jun 12, 2024	49.19	49.19	47.25	47.47	47.13	72,500
Jun 11, 2024	48.20	48.40	47.65	47.88	47.53	81,100
Jun 10, 2024	49.61	49.93	48.51	48.68	48.33	86,200
Jun 7, 2024	49.46	50.64	49.18	50.00	49.64	73,400
Jun 6, 2024	49.84	50.49	48.86	50.06	49.70	90,200
Jun 5, 2024	48.56	50.21	48.11	50.21	49.85	99,500
Jun 4, 2024	50.00	50.24	48.42	48.56	48.21	173,300
Jun 3, 2024	0.15 Dividend
Jun 3, 2024	52.38	52.56	50.37	50.50	50.13	58,700
May 31, 2024	51.60	52.18	51.01	52.14	51.61	100,200
May 30, 2024	51.79	52.36	51.55	51.73	51.21	67,100
May 29, 2024	52.43	52.74	51.30	51.48	50.96	111,700
May 28, 2024	54.07	54.15	52.95	53.20	52.66	132,600
May 24, 2024	53.51	53.95	52.82	53.40	52.86	42,900
May 23, 2024	54.56	54.56	52.15	52.82	52.29	68,600
May 22, 2024	54.21	54.79	53.77	53.97	53.42	73,500
May 21, 2024	53.66	54.48	53.41	54.27	53.72	59,300
May 20, 2024	53.18	54.92	53.12	53.70	53.16	79,900
May 17, 2024	56.10	56.10	52.92	53.12	52.58	81,300
May 16, 2024	53.76	55.96	53.33	55.69	55.13	92,700
May 15, 2024	52.80	53.64	52.40	53.51	52.97	56,500
May 14, 2024	52.75	53.15	52.12	52.58	52.05	99,900
May 13, 2024	53.80	54.19	51.88	52.03	51.50	83,200
May 10, 2024	52.58	54.19	52.40	54.03	53.48	68,100
May 9, 2024	53.30	54.07	51.67	52.60	52.07	99,500
May 8, 2024	52.96	54.07	52.62	52.86	52.33	95,500
May 7, 2024	53.28	55.37	53.06	53.13	52.59	123,100
May 6, 2024	57.56	58.54	52.86	53.54	53.00	135,600
May 3, 2024	64.15	64.15	56.07	57.55	56.97	146,100
May 2, 2024	64.19	64.19	63.02	63.68	63.04	65,700
May 1, 2024	64.24	64.82	62.56	63.39	62.75	83,900
Apr 30, 2024	66.64	66.64	63.31	63.57	62.93	87,200
Apr 29, 2024	66.68	67.81	65.30	66.85	66.17	59,700
Apr 26, 2024	67.99	68.56	66.50	66.68	66.01	52,800
Apr 25, 2024	66.83	67.85	66.25	67.55	66.87	35,400
Apr 24, 2024	69.10	69.48	66.89	67.56	66.88	44,100
Apr 23, 2024	67.17	69.79	67.17	68.93	68.23	78,500
Apr 22, 2024	68.19	68.73	67.37	67.61	66.93	47,900
Apr 19, 2024	67.02	68.66	67.02	67.87	67.18	52,500
Apr 18, 2024	67.81	68.93	66.77	67.46	66.78	39,000
Apr 17, 2024	69.34	69.48	67.72	67.92	67.23	52,900
Apr 16, 2024	67.90	68.94	66.31	68.34	67.65	53,200
Apr 15, 2024	68.59	69.57	68.23	68.62	67.93	42,600
Apr 12, 2024	69.82	70.51	67.82	68.25	67.56	37,800
Apr 11, 2024	69.27	69.73	68.92	69.72	69.01	38,400
Apr 10, 2024	69.86	70.43	67.80	69.26	68.56	68,100
Apr 9, 2024	71.64	72.37	70.37	71.46	70.74	44,100
Apr 8, 2024	73.15	73.27	70.97	71.11	70.39	50,000
Apr 5, 2024	70.81	72.58	70.81	72.01	71.28	34,700
Apr 4, 2024	71.60	72.68	70.50	70.78	70.06	54,000
Apr 3, 2024	69.64	71.64	69.19	71.37	70.65	78,600
Apr 2, 2024	70.15	70.54	68.75	69.76	69.05	66,800
Apr 1, 2024	71.25	72.00	70.28	70.55	69.84	55,200
Mar 28, 2024	70.57	71.36	69.37	70.88	70.16	91,200
Mar 27, 2024	68.98	70.39	68.08	70.18	69.47	62,400
Mar 26, 2024	69.01	69.01	67.94	68.21	67.52	50,100
Mar 25, 2024	68.95	70.77	68.47	68.66	67.97	56,400
Mar 22, 2024	67.98	69.26	67.98	68.63	67.94	86,500
Mar 21, 2024	68.40	69.30	67.28	68.37	67.68	97,800
Mar 20, 2024	67.50	68.74	66.60	68.12	67.43	68,900
Mar 19, 2024	65.57	67.54	65.57	67.47	66.79	63,300
Mar 18, 2024	66.38	67.08	63.12	65.68	65.02	101,700
Mar 15, 2024	64.67	65.76	63.58	65.63	64.97	608,200
Mar 14, 2024	64.51	65.29	63.62	64.57	63.92	104,600
Mar 13, 2024	65.76	66.51	62.54	65.26	64.60	96,200
Mar 12, 2024	65.37	65.77	64.15	65.65	64.99	72,200
Mar 11, 2024	63.62	65.56	62.31	64.98	64.32	89,700
Mar 8, 2024	66.47	67.09	63.41	63.98	63.33	80,700
Mar 7, 2024	63.69	66.18	63.34	66.17	65.50	114,800
Mar 6, 2024	64.86	64.86	62.34	62.86	62.22	226,500
Mar 5, 2024	64.65	65.25	63.92	64.13	63.48	138,500
Mar 4, 2024	67.75	68.23	65.14	65.21	64.55	74,900
Mar 1, 2024	0.15 Dividend
Mar 1, 2024	68.02	69.55	66.72	67.40	66.72	64,900
Feb 29, 2024	66.96	68.19	66.18	68.02	67.18	91,900
Feb 28, 2024	67.49	67.93	66.00	66.26	65.45	85,200
Feb 27, 2024	68.63	68.75	66.71	68.30	67.46	96,200
Feb 26, 2024	69.80	72.10	68.25	68.60	67.76	105,400
Feb 23, 2024	73.19	73.49	65.33	69.77	68.91	105,800
Feb 22, 2024	69.63	70.40	67.90	69.85	68.99	81,400
Feb 21, 2024	68.69	69.75	68.58	69.57	68.71	53,900
Feb 20, 2024	69.28	70.06	68.72	69.47	68.62	99,500
Feb 16, 2024	71.74	71.91	69.66	70.24	69.38	71,500
Feb 15, 2024	68.02	72.24	68.02	72.12	71.23	85,900
Feb 14, 2024	66.31	67.83	65.97	67.32	66.49	51,500
Feb 13, 2024	68.41	68.41	64.88	65.67	64.86	86,500
Feb 12, 2024	69.20	71.55	69.20	70.05	69.19	68,100
Feb 9, 2024	68.21	69.26	68.17	69.15	68.30	46,900
Feb 8, 2024	66.18	68.32	66.13	68.32	67.48	48,200
Feb 7, 2024	65.12	66.48	64.75	66.31	65.49	47,100
Feb 6, 2024	65.80	66.15	64.94	65.23	64.43	53,400
Feb 5, 2024	67.29	67.29	64.65	65.85	65.04	71,400
Feb 2, 2024	67.69	68.63	67.63	68.23	67.39	64,900
Feb 1, 2024	68.36	69.00	67.43	68.96	68.11	75,500
Jan 31, 2024	69.00	69.77	67.57	67.58	66.75	118,800
Jan 30, 2024	68.00	69.27	67.89	69.03	68.18	84,600
Jan 29, 2024	68.00	68.44	67.33	68.38	67.54	48,500
Jan 26, 2024	68.40	68.90	67.22	67.80	66.97	35,800
Jan 25, 2024	66.70	67.79	66.17	67.62	66.79	45,100
Jan 24, 2024	66.58	66.77	65.31	65.77	64.96	54,500
Jan 23, 2024	66.75	67.62	65.62	65.62	64.81	60,100
Jan 22, 2024	64.18	66.03	64.18	65.90	65.09	67,700
Jan 19, 2024	64.47	64.50	62.62	64.11	63.32	59,700
Jan 18, 2024	63.74	64.42	63.44	64.35	63.56	48,200
Jan 17, 2024	63.43	64.47	63.08	63.32	62.54	69,800
Jan 16, 2024	63.39	65.37	63.17	64.59	63.80	69,400

RS Reliance, Inc.

277.76

+1.08%

MTUS Metallus Inc.

14.37

+1.05%

WS Worthington Steel, Inc.

29.70

+1.57%

USAP Universal Stainless & Alloy Products, Inc.

44.71

+0.49%

MSB Mesabi Trust

26.74

-0.52%

FRD Friedman Industries, Incorporated

13.96

-3.72%

RDUS Radius Recycling, Inc.

11.35

-0.53%

CMC Commercial Metals Company

49.09

+1.28%

MT ArcelorMittal S.A.

22.44

+0.67%

PKX POSCO Holdings Inc.

44.60

+0.41%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Olympic Steel, Inc. (ZEUS)

Related Tickers