Olympic Steel, Inc. - Common Stock (ZEUS)

Historical Prices For Olympic Steel, Inc. - Common Stock (ZEUS)

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	33.23	34.00	32.62	33.32	101,255	33.32
7/15/2025	34.60	34.69	33.24	33.25	70,821	33.25
7/14/2025	34.51	34.51	33.89	34.42	52,185	34.42
7/11/2025	34.87	34.87	34.19	34.66	41,913	34.66
7/10/2025	34.46	35.47	34.46	34.94	48,501	34.94
7/09/2025	34.81	34.81	33.78	34.38	44,791	34.38
7/08/2025	34.44	34.85	34.27	34.49	86,260	34.49
7/07/2025	34.49	34.78	33.81	34.22	78,967	34.22
7/03/2025	34.41	34.82	33.96	34.81	41,809	34.81
7/02/2025	33.72	34.35	33.63	34.39	64,174	34.39
7/01/2025	32.24	33.83	32.00	33.58	76,243	33.58
6/30/2025	33.03	33.16	32.24	32.59	101,528	32.59
6/27/2025	32.44	33.39	32.00	33.03	121,636	33.03
6/26/2025	31.45	32.50	31.45	32.47	63,954	32.47
6/25/2025	30.74	31.42	30.43	31.32	78,497	31.32
6/24/2025	30.50	31.12	30.34	30.78	63,512	30.78
6/23/2025	29.81	30.45	29.49	30.17	69,336	30.17
6/20/2025	31.27	31.27	29.62	29.78	331,772	29.78
6/18/2025	31.00	31.45	30.80	30.99	55,112	30.99
6/17/2025	30.75	31.55	30.61	31.06	58,241	31.06
6/16/2025	31.65	31.65	30.69	30.87	73,755	30.87
6/13/2025	30.52	31.02	30.34	30.49	43,725	30.49
6/12/2025	30.77	31.15	30.17	31.10	50,136	31.10
6/11/2025	32.02	32.02	31.04	31.14	53,682	31.14
6/10/2025	32.08	32.53	31.77	32.01	45,484	32.01
6/09/2025	31.90	32.87	31.71	31.84	56,030	31.84
6/06/2025	31.81	32.35	31.45	31.61	48,323	31.61
6/05/2025	31.80	32.04	31.18	31.46	71,669	31.46
6/04/2025	31.75	32.21	31.27	31.86	85,782	31.86
6/03/2025	30.94	31.64	30.40	31.55	86,406	31.55
6/02/2025	30.63	32.57	30.63	31.12	114,819	31.12
5/30/2025	29.88	30.15	29.35	29.65	86,912	29.49
5/29/2025	30.61	30.77	29.95	30.18	80,064	30.02
5/28/2025	31.13	31.24	30.45	30.52	48,962	30.36
5/27/2025	30.61	31.43	30.19	31.29	69,803	31.12
5/23/2025	30.00	30.45	29.82	30.09	72,059	29.93
5/22/2025	30.90	30.98	30.40	30.59	58,478	30.42
5/21/2025	31.38	31.70	30.97	31.15	45,847	30.98
5/20/2025	31.79	32.25	31.59	31.88	51,119	31.71
5/19/2025	31.45	31.96	31.28	31.94	40,688	31.77
5/16/2025	31.72	32.21	31.34	32.02	55,561	31.85
5/15/2025	32.08	32.67	31.54	31.73	51,715	31.56
5/14/2025	32.90	33.05	32.19	32.25	58,666	32.08
5/13/2025	33.05	33.67	32.83	33.12	68,959	32.94
5/12/2025	32.65	33.34	32.29	32.86	81,438	32.68
5/09/2025	32.25	32.45	30.98	31.05	55,786	30.88
5/08/2025	32.32	32.80	32.22	32.35	49,479	32.18
5/07/2025	32.37	32.91	31.64	32.16	90,209	31.99
5/06/2025	32.33	32.92	31.97	31.99	82,888	31.82
5/05/2025	32.88	34.16	32.42	32.93	100,512	32.75
5/02/2025	34.92	36.63	33.29	34.92	176,388	34.73
5/01/2025	32.20	32.49	31.68	31.99	86,724	31.82
4/30/2025	31.15	32.32	30.31	32.25	82,482	32.08
4/29/2025	31.52	31.95	31.29	31.73	72,395	31.56
4/28/2025	31.64	31.98	30.99	31.66	61,788	31.48
4/25/2025	31.52	31.71	30.86	31.56	57,445	31.39
4/24/2025	31.18	31.91	31.05	31.83	71,748	31.66
4/23/2025	31.60	32.04	30.89	31.23	93,089	31.06
4/22/2025	30.13	31.17	29.12	30.76	147,984	30.59
4/21/2025	30.36	30.36	29.34	29.82	62,303	29.66