Olympic Steel, Inc. - Common Stock (ZEUS)

33.22Last Price

+0.12 (0.36%)Change

Olympic Steel Inc is a premier metals service center and distributor specializing in the processing and supply of a wide range of steel and aluminum products

The company serves various industries, including construction, manufacturing, energy, and transportation. Olympic Steel offers a comprehensive portfolio of services such as plate processing, structural steel fabrication, and custom cut to length solutions. With a commitment to quality and customer service, the company enhances its supply chain offerings by providing a diverse selection of value-added services that cater to the specific needs of its clients, contributing to their operational efficiency and productivity.

Date Range:

2024-12-03 - 2025-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	32.66	33.43	32.00	33.22	541,750	33.22
2/27/2025	35.68	35.68	32.32	33.10	182,995	33.10
2/26/2025	35.38	36.09	34.79	36.00	84,364	36.00
2/25/2025	35.84	35.84	33.61	34.98	147,220	34.98
2/24/2025	37.88	38.12	36.02	36.08	160,495	36.08
2/21/2025	36.37	38.55	36.37	37.88	134,933	37.88
2/20/2025	35.81	36.78	35.50	36.67	120,536	36.67
2/19/2025	35.69	35.83	34.90	35.81	66,923	35.81
2/18/2025	35.48	36.20	34.94	36.14	67,655	36.14
2/14/2025	35.40	36.01	34.37	35.35	64,307	35.35
2/13/2025	34.70	35.14	34.19	34.95	63,943	34.95
2/12/2025	35.13	35.14	34.13	34.43	69,127	34.43
2/11/2025	36.22	37.03	35.35	35.63	58,777	35.63
2/10/2025	35.26	36.54	35.00	35.74	163,536	35.74
2/07/2025	35.00	35.00	33.86	34.02	50,942	34.02
2/06/2025	35.42	35.94	34.71	35.04	43,064	35.04
2/05/2025	35.10	35.10	34.60	35.01	44,279	35.01
2/04/2025	33.72	34.88	33.45	34.88	47,646	34.88
2/03/2025	34.63	34.63	33.33	33.91	44,954	33.91
1/31/2025	35.39	35.48	34.31	34.47	55,521	34.47
1/30/2025	36.80	36.80	35.30	35.54	52,673	35.54
1/29/2025	35.97	36.52	35.39	36.29	60,367	36.29
1/28/2025	35.52	36.40	35.26	35.79	86,054	35.79
1/27/2025	35.36	36.09	35.34	35.61	73,286	35.61
1/24/2025	34.53	35.63	34.10	35.40	93,182	35.40
1/23/2025	34.02	34.64	33.81	34.61	80,065	34.61
1/22/2025	35.07	35.07	33.92	34.13	74,098	34.13
1/21/2025	34.07	34.19	33.53	33.57	45,679	33.57
1/17/2025	33.86	34.64	33.38	33.72	53,166	33.72
1/16/2025	33.89	33.99	33.34	33.67	63,805	33.67
1/15/2025	33.82	33.98	33.13	33.71	57,243	33.71
1/14/2025	32.67	33.13	32.10	32.85	52,143	32.85
1/13/2025	30.52	32.65	30.52	32.50	93,968	32.50
1/10/2025	31.09	31.35	30.29	30.80	84,785	30.80
1/08/2025	31.64	31.64	30.92	31.14	68,258	31.14
1/07/2025	32.18	32.62	31.27	31.82	71,857	31.82
1/06/2025	32.33	33.85	32.17	32.27	81,614	32.27
1/03/2025	32.15	32.64	31.45	32.33	53,593	32.33
1/02/2025	33.09	33.55	31.82	31.98	84,686	31.98
12/31/2024	32.46	0.00	32.81	32.81	0	32.81
12/30/2024	32.46	32.57	31.50	32.46	91,884	32.46
12/27/2024	33.22	33.72	32.22	32.66	97,243	32.66
12/26/2024	33.44	33.62	33.04	33.43	57,603	33.43
12/24/2024	33.21	33.69	32.86	33.52	31,119	33.52
12/23/2024	33.46	34.10	33.23	33.39	103,285	33.39
12/20/2024	33.92	35.00	33.20	33.81	281,892	33.81
12/19/2024	36.48	36.69	34.57	34.60	77,809	34.60
12/18/2024	38.45	39.34	35.83	36.31	83,256	36.31
12/17/2024	39.64	39.92	38.09	38.45	98,341	38.45
12/16/2024	39.89	39.99	39.00	39.93	94,189	39.93
12/13/2024	40.20	40.20	39.21	39.67	67,212	39.67
12/12/2024	41.48	41.48	39.93	40.48	54,392	40.48
12/11/2024	42.25	42.42	41.54	41.74	105,733	41.74
12/10/2024	42.90	42.90	41.55	42.12	86,944	42.12
12/09/2024	41.11	42.98	41.00	42.86	104,073	42.86
12/06/2024	42.27	42.37	40.52	40.68	110,647	40.68
12/05/2024	42.03	42.66	41.12	42.08	108,021	42.08
12/04/2024	41.67	42.02	41.11	41.99	83,655	41.99
12/03/2024	43.26	43.32	41.60	41.87	75,839	41.87