Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

38.56

+0.88

(+2.34%)

At close: 04:00PM EDT

38.56

0.00

(0.00%)

After hours:

04:00PM EDT

Time period:

05 Oct 2023 - 05 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	38.41	38.69	37.92	38.56	38.56	141,000
03 Oct 2024	38.00	38.42	37.60	37.68	37.68	203,300
02 Oct 2024	38.93	39.60	38.23	38.31	38.31	104,600
01 Oct 2024	39.14	39.34	38.53	39.03	39.03	149,100
30 Sept 2024	39.05	39.47	38.64	39.00	39.00	103,000
27 Sept 2024	39.16	40.48	39.16	39.36	39.36	167,000
26 Sept 2024	38.94	39.97	38.82	38.84	38.84	216,700
25 Sept 2024	38.41	38.64	37.79	38.05	38.05	164,700
24 Sept 2024	38.41	39.72	38.40	38.53	38.53	273,100
23 Sept 2024	38.21	38.23	37.36	37.87	37.87	352,300
20 Sept 2024	39.20	39.47	37.65	37.84	37.84	3,298,300
19 Sept 2024	39.74	40.03	39.04	39.54	39.54	204,900
18 Sept 2024	38.94	40.38	38.01	38.54	38.54	206,400
17 Sept 2024	38.71	39.22	37.96	38.77	38.77	229,500
16 Sept 2024	38.69	38.89	36.89	38.47	38.47	226,900
13 Sept 2024	38.05	39.46	38.02	38.60	38.60	165,300
12 Sept 2024	37.69	38.19	37.28	37.61	37.61	164,000
11 Sept 2024	35.85	37.53	35.50	37.41	37.41	266,900
10 Sept 2024	36.10	36.10	34.81	35.96	35.96	271,100
09 Sept 2024	36.07	37.36	35.77	35.79	35.79	445,000
06 Sept 2024	37.71	38.37	36.61	37.38	37.38	115,100
05 Sept 2024	37.31	37.93	36.50	37.82	37.82	198,400
04 Sept 2024	37.06	38.07	36.84	37.31	37.31	128,400
03 Sept 2024	39.41	39.59	36.79	36.94	36.94	143,600
30 Aug 2024	40.43	40.69	39.03	40.10	40.10	158,800
30 Aug 2024	0.15 Dividend
29 Aug 2024	40.18	40.91	39.38	40.28	40.13	118,100
28 Aug 2024	40.14	40.35	39.52	39.99	39.84	93,300
27 Aug 2024	40.98	41.23	40.17	40.35	40.20	82,000
26 Aug 2024	42.00	42.94	41.02	41.15	41.00	101,800
23 Aug 2024	40.37	41.89	40.08	41.62	41.47	95,800
22 Aug 2024	41.17	41.38	39.97	40.09	39.94	92,500
21 Aug 2024	40.72	41.64	40.36	41.25	41.10	68,000
20 Aug 2024	40.91	41.23	40.05	40.33	40.18	58,300
19 Aug 2024	41.02	42.19	40.62	40.82	40.67	76,400
16 Aug 2024	40.34	41.02	40.23	40.76	40.61	112,900
15 Aug 2024	40.99	41.40	40.27	40.55	40.40	73,800
14 Aug 2024	40.20	40.20	39.09	39.93	39.78	64,600
13 Aug 2024	39.86	40.39	39.10	40.20	40.05	72,300
12 Aug 2024	40.62	40.62	39.28	39.75	39.60	73,100
09 Aug 2024	41.97	41.97	40.00	40.61	40.46	74,900
08 Aug 2024	42.39	43.26	41.44	41.93	41.77	114,300
07 Aug 2024	43.97	44.01	41.72	41.89	41.73	112,800
06 Aug 2024	41.98	43.93	41.98	43.47	43.31	117,700
05 Aug 2024	41.85	43.81	41.34	42.26	42.10	125,400
02 Aug 2024	44.51	45.23	43.30	44.84	44.67	100,700
01 Aug 2024	50.35	50.35	46.60	47.42	47.24	90,300
31 July 2024	49.83	51.66	49.44	50.68	50.49	65,600
30 July 2024	49.55	49.92	48.98	49.72	49.53	47,200
29 July 2024	50.40	50.80	48.59	49.15	48.97	42,400
26 July 2024	50.78	51.12	49.35	50.70	50.51	46,900
25 July 2024	48.44	51.29	47.08	49.94	49.75	70,600
24 July 2024	48.77	49.87	48.00	48.04	47.86	65,300
23 July 2024	47.95	49.66	47.79	49.09	48.91	75,700
22 July 2024	48.20	48.58	47.34	48.44	48.26	58,100
19 July 2024	47.65	48.18	47.22	48.05	47.87	77,900
18 July 2024	48.27	49.36	47.66	47.66	47.48	78,100
17 July 2024	48.23	49.25	47.60	48.39	48.21	69,100
16 July 2024	46.73	49.02	46.73	48.91	48.73	91,600
15 July 2024	45.95	47.19	45.69	46.18	46.01	80,100
12 July 2024	44.90	45.78	44.74	45.36	45.19	69,000
11 July 2024	41.73	44.89	41.73	44.29	44.13	113,100
10 July 2024	40.69	41.23	40.39	40.89	40.74	92,000
09 July 2024	42.10	42.11	40.42	40.61	40.46	87,300
08 July 2024	42.11	43.32	41.89	42.19	42.03	87,500
05 July 2024	43.52	43.52	41.36	41.76	41.60	101,300
03 July 2024	43.28	44.19	43.28	43.82	43.66	45,000
02 July 2024	44.32	44.47	43.31	43.53	43.37	58,100
01 July 2024	45.02	45.28	44.05	44.23	44.07	79,300
28 June 2024	44.79	45.34	44.67	44.83	44.66	343,000
27 June 2024	44.93	45.46	44.08	44.22	44.06	68,500
26 June 2024	43.74	45.01	43.71	44.93	44.76	65,100
25 June 2024	45.19	46.00	44.20	44.23	44.07	59,200
24 June 2024	45.66	46.21	45.13	45.46	45.29	85,300
21 June 2024	45.54	45.97	44.85	45.46	45.29	628,600
20 June 2024	46.12	47.46	45.50	45.58	45.41	81,500
18 June 2024	46.38	47.37	45.57	46.21	46.04	89,100
17 June 2024	45.73	46.73	44.75	46.24	46.07	99,800
14 June 2024	46.23	46.23	45.00	46.07	45.90	108,300
13 June 2024	47.48	47.48	46.34	47.03	46.85	69,400
12 June 2024	49.19	49.19	47.25	47.47	47.29	72,500
11 June 2024	48.20	48.40	47.65	47.88	47.70	81,100
10 June 2024	49.61	49.93	48.51	48.68	48.50	86,200
07 June 2024	49.46	50.64	49.18	50.00	49.81	73,400
06 June 2024	49.84	50.49	48.86	50.06	49.87	90,200
05 June 2024	48.56	50.21	48.11	50.21	50.02	99,500
04 June 2024	50.00	50.24	48.42	48.56	48.38	173,300
03 June 2024	52.38	52.56	50.37	50.50	50.31	58,700
03 June 2024	0.15 Dividend
31 May 2024	51.60	52.18	51.01	52.14	51.80	100,200
30 May 2024	51.79	52.36	51.55	51.73	51.39	67,100
29 May 2024	52.43	52.74	51.30	51.48	51.14	111,700
28 May 2024	54.07	54.15	52.95	53.20	52.85	132,600
24 May 2024	53.51	53.95	52.82	53.40	53.05	42,900
23 May 2024	54.56	54.56	52.15	52.82	52.47	68,600
22 May 2024	54.21	54.79	53.77	53.97	53.61	73,500
21 May 2024	53.66	54.48	53.41	54.27	53.91	59,300
20 May 2024	53.18	54.92	53.12	53.70	53.35	79,900
17 May 2024	56.10	56.10	52.92	53.12	52.77	81,300
16 May 2024	53.76	55.96	53.33	55.69	55.32	92,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,416.60-57.70(-0.68%)

ASX 2008,150.00-55.20(-0.67%)

AUD/USD0.6799-0.0045(-0.65%)

OIL74.45+0.74(+1.00%)

GOLD2,673.20-6.00(-0.22%)

Bitcoin AUD90,659.61-720.53(-0.79%)

Olympic Steel, Inc. (ZEUS)

ALL ORDS
8,416.60
-57.70(-0.68%)

ASX 200
8,150.00
-55.20(-0.67%)

AUD/USD
0.6799
-0.0045(-0.65%)

OIL
74.45
+0.74(+1.00%)

GOLD
2,673.20
-6.00(-0.22%)

Bitcoin AUD
90,659.61
-720.53(-0.79%)