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
2017-11-17 19.00 19.42 19.00 19.36 4,333
2017-11-16 19.35 19.47 19.07 19.10 1,268
2017-11-15 18.60 19.33 18.29 19.24 3,995
2017-11-14 19.00 19.00 18.33 18.81 2,591
2017-11-13 19.48 19.82 19.09 19.19 4,007
2017-11-10 19.76 19.76 19.26 19.45 1,066
2017-11-09 19.27 19.68 19.11 19.31 3,432
2017-11-08 19.43 20.20 18.93 19.95 6,937
2017-11-07 18.95 18.95 18.37 18.40 4,612
2017-11-06 19.55 19.55 18.84 18.91 4,603
2017-11-03 19.33 19.47 19.21 19.42 5,708
2017-11-02 19.52 19.93 19.43 19.74 7,118
2017-11-01 20.33 20.33 19.19 19.37 2,436
2017-10-31 19.68 19.68 19.05 19.10 6,634
2017-10-30 19.55 19.60 19.25 19.55 2,814
2017-10-27 19.13 19.66 19.13 19.61 1,202
2017-10-26 19.66 19.66 19.29 19.33 501
2017-10-25 19.37 19.56 19.00 19.54 1,383
2017-10-24 19.73 20.73 19.73 20.05 2,152
2017-10-23 19.52 19.62 19.40 19.42 1,701
2017-10-20 20.00 20.14 19.73 19.73 1,635
2017-10-19 19.81 19.89 19.25 19.81 4,583
2017-10-18 20.17 20.32 19.975 19.98 3,754
2017-10-17 20.72 20.91 20.13 20.15 6,542
2017-10-16 21.03 21.13 20.50 20.68 3,024
2017-10-13 20.75 21.06 20.75 20.995 2,397
2017-10-12 20.74 21.05 20.62 20.64 4,407
2017-10-11 20.68 21.17 20.60 20.93 5,704
2017-10-10 20.94 21.03 20.24 20.56 4,669
2017-10-09 20.85 21.02 20.26 20.65 4,186

» More Olympic Steel Stock Price History

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