Olympic Steel, Inc.ZEUSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $51.40 | $51.71 | $50.10 | $51.49 | 104,535 |
| 2/2/2026 | $48.12 | $50.43 | $47.99 | $49.94 | 125,439 |
| 1/30/2026 | $47.37 | $48.43 | $47.30 | $48.09 | 121,300 |
| 1/29/2026 | $47.28 | $48.13 | $46.55 | $48.13 | 121,700 |
| 1/28/2026 | $47.83 | $48.40 | $46.59 | $46.92 | 93,838 |
| 1/27/2026 | $47.24 | $47.85 | $46.67 | $47.51 | 163,800 |
| 1/26/2026 | $50.00 | $50.27 | $47.01 | $47.60 | 128,956 |
| 1/23/2026 | $51.21 | $51.34 | $49.88 | $49.99 | 39,445 |
| 1/22/2026 | $51.38 | $51.82 | $50.87 | $51.28 | 63,709 |
| 1/21/2026 | $49.88 | $51.22 | $49.85 | $51.05 | 53,342 |
| 1/20/2026 | $48.22 | $50.04 | $47.85 | $49.17 | 165,712 |
| 1/16/2026 | $50.44 | $50.59 | $48.64 | $48.97 | 119,407 |
| 1/15/2026 | $49.29 | $50.87 | $48.64 | $50.79 | 54,100 |
| 1/14/2026 | $48.17 | $49.68 | $47.94 | $49.19 | 90,849 |
| 1/13/2026 | $48.30 | $48.89 | $47.80 | $48.05 | 81,226 |
| 1/12/2026 | $48.29 | $49.10 | $47.88 | $48.22 | 79,200 |
| 1/9/2026 | $46.96 | $48.40 | $46.39 | $48.09 | 95,543 |
| 1/8/2026 | $44.52 | $47.14 | $44.52 | $46.79 | 49,700 |
| 1/7/2026 | $44.67 | $45.09 | $44.10 | $45.06 | 95,608 |
| 1/6/2026 | $44.24 | $45.15 | $43.85 | $44.83 | 56,243 |
| 1/5/2026 | $44.06 | $45.49 | $44.06 | $44.31 | 54,132 |
| 1/2/2026 | $42.85 | $43.88 | $42.83 | $43.87 | 76,421 |
| 12/31/2025 | $42.91 | $42.93 | $42.24 | $42.79 | 33,403 |
| 12/30/2025 | $44.06 | $44.11 | $43.34 | $43.41 | 32,700 |
| 12/29/2025 | $44.47 | $44.51 | $43.80 | $43.95 | 40,645 |
| 12/26/2025 | $44.78 | $45.28 | $44.47 | $44.77 | 91,846 |
| 12/24/2025 | $45.08 | $45.08 | $44.37 | $44.54 | 48,120 |
| 12/23/2025 | $44.07 | $45.20 | $44.03 | $45.01 | 89,349 |
| 12/22/2025 | $43.63 | $45.41 | $43.56 | $44.32 | 73,900 |
| 12/19/2025 | $44.08 | $44.08 | $42.62 | $43.65 | 415,410 |
| 12/18/2025 | $43.10 | $44.85 | $42.77 | $44.08 | 107,100 |
| 12/17/2025 | $41.89 | $43.12 | $41.33 | $42.97 | 119,700 |
| 12/16/2025 | $40.41 | $41.93 | $40.34 | $41.67 | 81,235 |
| 12/15/2025 | $43.06 | $43.06 | $40.33 | $40.43 | 118,100 |
| 12/12/2025 | $42.94 | $43.26 | $42.05 | $42.71 | 95,700 |
| 12/11/2025 | $41.62 | $43.12 | $41.41 | $42.64 | 95,212 |
| 12/10/2025 | $39.61 | $41.32 | $39.61 | $40.78 | 108,300 |
| 12/9/2025 | $39.30 | $39.95 | $39.11 | $39.57 | 53,700 |
| 12/8/2025 | $40.77 | $40.77 | $39.20 | $39.27 | 80,573 |
| 12/5/2025 | $40.78 | $40.91 | $40.09 | $40.45 | 111,734 |
| 12/4/2025 | $40.21 | $41.33 | $39.53 | $40.72 | 115,211 |
| 12/3/2025 | $38.56 | $40.51 | $38.27 | $40.19 | 150,900 |
| 12/2/2025 | $39.06 | $39.06 | $37.89 | $38.35 | 100,730 |
| 12/1/2025 | $38.03 | $39.60 | $38.03 | $39.09 | 136,139 |
| 11/28/2025 | $38.19 | $38.89 | $38.19 | $38.89 | 33,300 |
| 11/26/2025 | $38.23 | $38.63 | $38.15 | $38.42 | 77,635 |
| 11/25/2025 | $36.79 | $38.76 | $36.10 | $38.45 | 145,400 |
| 11/24/2025 | $36.46 | $36.81 | $35.98 | $36.40 | 111,936 |
| 11/21/2025 | $34.71 | $36.74 | $34.69 | $36.27 | 135,300 |
| 11/20/2025 | $35.46 | $35.86 | $34.51 | $34.70 | 230,200 |
| 11/19/2025 | $33.84 | $34.98 | $33.59 | $34.81 | 84,201 |
| 11/18/2025 | $33.54 | $33.96 | $32.83 | $33.89 | 163,100 |
| 11/17/2025 | $33.76 | $34.79 | $33.59 | $33.65 | 302,810 |
| 11/14/2025 | $33.48 | $34.95 | $33.48 | $33.98 | 140,126 |
| 11/13/2025 | $34.61 | $35.02 | $33.83 | $33.91 | 101,336 |
| 11/12/2025 | $33.80 | $34.95 | $33.80 | $34.62 | 150,432 |
| 11/11/2025 | $34.31 | $34.74 | $33.53 | $33.84 | 180,818 |
| 11/10/2025 | $34.70 | $34.76 | $32.98 | $34.26 | 185,909 |
| 11/7/2025 | $34.28 | $35.03 | $34.14 | $34.35 | 175,000 |
| 11/6/2025 | $35.00 | $35.15 | $34.33 | $34.41 | 196,627 |
| 11/5/2025 | $34.98 | $35.93 | $34.64 | $34.89 | 274,847 |