OLYMPIC STEEL Historical Stock Price

Below is the stock price history for Olympic Steel ZEUS. Data is recorded each day for the historical open, high, low, close and volume. The Olympic Steel stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Olympic Steel Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-16 23.83 24.30 23.49 23.57 6,854
2018-01-12 23.58 23.91 23.47 23.54 2,956
2018-01-11 22.65 23.58 22.65 23.58 1,352
2018-01-10 21.94 22.53 21.94 22.25 1,535
2018-01-09 22.42 22.42 21.87 22.10 3,940
2018-01-08 22.29 23.04 22.29 22.97 2,089
2018-01-05 22.81 22.81 22.08 22.32 4,378
2018-01-04 22.95 22.99 22.59 22.62 2,238
2018-01-03 22.15 23.05 22.02 22.91 2,261
2018-01-02 22.11 22.37 21.95 22.20 1,872
2017-12-29 21.91 21.91 21.53 21.56 1,163
2017-12-28 21.95 21.95 21.54 21.70 2,798
2017-12-27 22.22 22.22 21.62 21.84 3,875
2017-12-26 22.33 22.40 22.03 22.24 1,944
2017-12-22 22.36 22.36 22.16 22.18 2,472
2017-12-21 22.48 22.83 22.19 22.52 5,728
2017-12-20 22.22 22.50 22.16 22.23 2,854
2017-12-19 21.80 22.49 21.72 22.24 2,742
2017-12-18 21.80 22.00 21.62 21.64 3,708
2017-12-15 21.58 21.68 21.33 21.56 1,494
2017-12-14 21.76 21.76 21.15 21.37 2,556
2017-12-13 21.09 21.72 21.09 21.71 1,738
2017-12-12 21.50 21.59 20.90 21.03 2,356
2017-12-11 20.79 21.59 20.79 21.50 3,015
2017-12-08 20.57 20.88 20.40 20.77 3,773
2017-12-07 20.82 20.82 20.30 20.46 1,761
2017-12-06 20.54 20.95 20.12 20.18 4,560
2017-12-05 20.95 20.95 20.50 20.58 5,876
2017-12-04 21.25 21.69 20.96 21.08 7,584
2017-12-01 20.30 20.99 20.09 20.69 11,235

» More Olympic Steel Stock Price History

To see other companies like Olympic Steel (ZEUS), view our stock market today for news, and other data.