Olympic Steel Inc. (ZEUS)
31.70
0.30 (0.96%)
At close: Apr 02, 2025, 3:59 PM
30.75
-2.99%
After-hours: Apr 02, 2025, 07:55 PM EDT
Olympic Steel Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 31.50 | 32.00 | 30.94 | 31.40 | -0.12 | -0.38% | 72,790 |
| Mar 31, 2025 | 31.42 | 31.81 | 31.00 | 31.52 | -0.09 | -0.28% | 83,000 |
| Mar 28, 2025 | 32.43 | 32.49 | 31.54 | 31.61 | -0.73 | -2.26% | 80,948 |
| Mar 27, 2025 | 32.49 | 32.65 | 32.10 | 32.34 | -0.30 | -0.92% | 60,312 |
| Mar 26, 2025 | 32.62 | 32.92 | 32.43 | 32.64 | 0.11 | 0.34% | 53,800 |
| Mar 25, 2025 | 32.49 | 32.98 | 32.42 | 32.53 | -0.12 | -0.37% | 53,008 |
| Mar 24, 2025 | 32.52 | 33.23 | 32.33 | 32.65 | 0.81 | 2.54% | 69,200 |
| Mar 21, 2025 | 32.71 | 32.71 | 31.48 | 31.84 | -1.39 | -4.18% | 230,900 |
| Mar 20, 2025 | 32.81 | 33.63 | 32.60 | 33.23 | 0.11 | 0.33% | 67,218 |
| Mar 19, 2025 | 32.32 | 33.16 | 32.16 | 33.12 | 0.88 | 2.73% | 61,200 |
| Mar 18, 2025 | 32.68 | 32.68 | 32.19 | 32.24 | -0.56 | -1.71% | 75,300 |
| Mar 17, 2025 | 32.90 | 33.20 | 32.49 | 32.80 | -0.05 | -0.15% | 84,900 |
| Mar 14, 2025 | 32.14 | 32.97 | 31.83 | 32.85 | 1.36 | 4.32% | 132,100 |
| Mar 13, 2025 | 31.65 | 32.01 | 31.18 | 31.49 | -0.09 | -0.28% | 110,400 |
| Mar 12, 2025 | 31.87 | 32.89 | 31.18 | 31.58 | 0.17 | 0.54% | 90,805 |
| Mar 11, 2025 | 30.96 | 31.96 | 30.93 | 31.41 | 0.48 | 1.55% | 117,200 |
| Mar 10, 2025 | 31.86 | 32.04 | 30.83 | 30.93 | -1.37 | -4.24% | 88,700 |
| Mar 7, 2025 | 32.11 | 32.79 | 31.90 | 32.30 | 0.40 | 1.25% | 75,840 |
| Mar 6, 2025 | 31.97 | 32.60 | 31.29 | 31.90 | -0.37 | -1.15% | 147,913 |
| Mar 5, 2025 | 31.53 | 32.27 | 31.26 | 32.27 | 1.02 | 3.26% | 107,121 |
| Mar 4, 2025 | 32.63 | 32.63 | 31.19 | 31.25 | -1.34 | -4.11% | 112,100 |
| Mar 3, 2025 | 33.55 | 33.98 | 32.30 | 32.59 | -0.63 | -1.90% | 98,924 |
| Feb 28, 2025 | 32.66 | 33.43 | 32.00 | 33.22 | 0.12 | 0.36% | 541,750 |
| Feb 27, 2025 | 35.68 | 35.68 | 32.32 | 33.10 | -2.90 | -8.06% | 183,000 |
| Feb 26, 2025 | 35.38 | 36.09 | 34.79 | 36.00 | 1.02 | 2.92% | 84,400 |
| Feb 25, 2025 | 35.84 | 35.84 | 33.61 | 34.98 | -1.10 | -3.05% | 148,800 |
| Feb 24, 2025 | 37.88 | 38.12 | 36.02 | 36.08 | -1.80 | -4.75% | 160,500 |
| Feb 21, 2025 | 36.37 | 38.55 | 36.37 | 37.88 | 1.21 | 3.30% | 134,933 |
| Feb 20, 2025 | 35.81 | 36.78 | 35.50 | 36.67 | 0.86 | 2.40% | 120,558 |
| Feb 19, 2025 | 35.69 | 35.83 | 34.90 | 35.81 | -0.33 | -0.91% | 66,923 |
| Feb 18, 2025 | 35.48 | 36.20 | 34.94 | 36.14 | 0.79 | 2.23% | 67,700 |
| Feb 14, 2025 | 35.40 | 36.01 | 34.37 | 35.35 | 0.40 | 1.14% | 64,307 |
| Feb 13, 2025 | 34.70 | 35.14 | 34.19 | 34.95 | 0.52 | 1.51% | 63,943 |
| Feb 12, 2025 | 35.13 | 35.14 | 34.13 | 34.43 | -1.20 | -3.37% | 69,237 |
| Feb 11, 2025 | 36.22 | 37.03 | 35.35 | 35.63 | -0.11 | -0.31% | 58,800 |
| Feb 10, 2025 | 35.26 | 36.54 | 35.00 | 35.74 | 1.72 | 5.06% | 163,599 |
| Feb 7, 2025 | 35.00 | 35.00 | 33.86 | 34.02 | -1.02 | -2.91% | 50,942 |
| Feb 6, 2025 | 35.42 | 35.94 | 34.71 | 35.04 | 0.03 | 0.09% | 43,100 |
| Feb 5, 2025 | 35.10 | 35.10 | 34.60 | 35.01 | 0.13 | 0.37% | 44,300 |
| Feb 4, 2025 | 33.72 | 34.88 | 33.46 | 34.88 | 0.97 | 2.86% | 47,646 |
| Feb 3, 2025 | 34.63 | 34.63 | 33.33 | 33.91 | -0.56 | -1.62% | 45,000 |
| Jan 31, 2025 | 35.39 | 35.48 | 34.31 | 34.47 | -1.07 | -3.01% | 55,521 |
| Jan 30, 2025 | 36.80 | 36.80 | 35.30 | 35.54 | -0.75 | -2.07% | 52,700 |
| Jan 29, 2025 | 35.97 | 36.52 | 35.39 | 36.29 | 0.50 | 1.40% | 60,400 |
| Jan 28, 2025 | 35.52 | 36.40 | 35.26 | 35.79 | 0.18 | 0.51% | 86,100 |
| Jan 27, 2025 | 35.36 | 36.10 | 35.34 | 35.61 | 0.21 | 0.59% | 73,300 |
| Jan 24, 2025 | 34.53 | 35.63 | 34.10 | 35.40 | 0.79 | 2.28% | 93,200 |
| Jan 23, 2025 | 34.02 | 34.64 | 33.81 | 34.61 | 0.48 | 1.41% | 80,165 |
| Jan 22, 2025 | 35.07 | 35.07 | 33.92 | 34.13 | 0.56 | 1.67% | 74,100 |
| Jan 21, 2025 | 34.07 | 34.19 | 33.53 | 33.57 | -0.15 | -0.44% | 46,900 |