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
2018-10-16 18.70 18.81 18.38 18.68 3,461
2018-10-15 19.07 19.07 18.54 18.54 4,036
2018-10-12 19.09 19.51 18.86 18.94 3,052
2018-10-11 19.47 19.61 19.22 19.26 2,035
2018-10-10 19.63 19.66 19.26 19.26 2,384
2018-10-09 19.83 20.24 19.76 19.76 3,477
2018-10-08 19.38 19.98 19.38 19.98 2,085
2018-10-05 19.62 19.70 19.08 19.55 3,246
2018-10-04 19.86 19.88 19.58 19.71 2,132
2018-10-03 20.09 20.20 19.97 20.07 1,501
2018-10-02 20.20 20.20 19.79 20.12 2,024
2018-10-01 20.73 20.73 20.18 20.22 1,864
2018-09-28 20.83 20.94 20.75 20.86 2,225
2018-09-27 20.27 20.78 20.26 20.60 3,593
2018-09-26 20.58 20.71 20.20 20.23 2,645
2018-09-25 20.71 20.96 20.56 20.88 1,289
2018-09-24 21.07 21.07 20.44 20.47 2,622
2018-09-21 21.26 21.36 21.06 21.10 1,669
2018-09-20 21.93 21.94 21.48 21.52 3,158
2018-09-19 21.78 21.78 21.50 21.61 1,356
2018-09-18 21.33 21.57 21.14 21.39 4,900
2018-09-17 21.03 21.19 21.03 21.10 3,053
2018-09-14 20.88 20.89 20.60 20.64 1,661
2018-09-13 21.21 21.21 20.68 20.80 605
2018-09-12 20.45 20.94 19.98 20.94 4,727
2018-09-11 20.94 20.98 20.55 20.55 1,494
2018-09-10 21.17 21.27 20.95 21.04 1,907
2018-09-07 21.37 21.38 21.12 21.35 5,672
2018-09-06 21.52 21.53 21.19 21.19 4,232
2018-09-05 21.35 21.84 21.16 21.16 3,987

» More Olympic Steel Stock Price History

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