Olympic Steel Inc (ZEUS) Historical Stock Data
31.15 ↓0.73 (-2.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEUS is up 0.26% a day on average. There have been 17 days where Olympic Steel Inc closed green and 13 days where ZEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 31.31 | 31.15 | ↓$0.16 (-0.51%) | 30.97 | 31.70 | 45.85K |
| 2025-05-20 | 31.59 | 31.88 | ↑$0.29 (0.91%) | 31.59 | 32.25 | 49.99K |
| 2025-05-19 | 31.45 | 31.94 | ↑$0.49 (1.56%) | 31.28 | 31.96 | 40.02K |
| 2025-05-16 | 31.72 | 32.02 | ↑$0.30 (0.95%) | 31.34 | 32.21 | 53.22K |
| 2025-05-15 | 32.11 | 31.73 | ↓$0.38 (-1.18%) | 31.54 | 32.67 | 51.29K |
| 2025-05-14 | 32.90 | 32.25 | ↓$0.65 (-1.98%) | 32.19 | 33.05 | 57.41K |
| 2025-05-13 | 33.41 | 33.12 | ↓$0.29 (-0.85%) | 32.83 | 33.67 | 67.49K |
| 2025-05-12 | 32.65 | 32.86 | ↑$0.21 (0.64%) | 32.33 | 33.34 | 80.08K |
| 2025-05-09 | 32.25 | 31.05 | ↓$1.20 (-3.72%) | 30.98 | 32.45 | 54.72K |
| 2025-05-08 | 32.32 | 32.35 | ↑$0.03 (0.09%) | 32.29 | 32.80 | 48.75K |
| 2025-05-07 | 32.37 | 32.16 | ↓$0.21 (-0.65%) | 31.69 | 32.84 | 88.58K |
| 2025-05-06 | 32.33 | 31.99 | ↓$0.34 (-1.05%) | 31.97 | 32.88 | 81.83K |
| 2025-05-05 | 32.88 | 32.93 | ↑$0.05 (0.15%) | 32.55 | 34.16 | 99.66K |
| 2025-05-02 | 34.92 | 34.92 | ↑$0.00 (0.00%) | 33.29 | 36.63 | 175.70K |
| 2025-05-01 | 32.20 | 31.99 | ↓$0.21 (-0.65%) | 31.74 | 32.50 | 85.01K |
| 2025-04-30 | 31.15 | 32.25 | ↑$1.10 (3.53%) | 30.31 | 32.32 | 81.18K |
| 2025-04-29 | 31.52 | 31.73 | ↑$0.21 (0.67%) | 31.40 | 31.95 | 71.68K |
| 2025-04-28 | 31.64 | 31.66 | ↑$0.02 (0.05%) | 30.99 | 31.98 | 60.34K |
| 2025-04-25 | 31.52 | 31.56 | ↑$0.04 (0.13%) | 30.89 | 31.71 | 56.31K |
| 2025-04-24 | 31.18 | 31.83 | ↑$0.65 (2.08%) | 31.05 | 31.90 | 70.62K |
| 2025-04-23 | 31.60 | 31.23 | ↓$0.37 (-1.17%) | 30.89 | 32.04 | 91.69K |
| 2025-04-22 | 30.07 | 30.76 | ↑$0.69 (2.29%) | 29.12 | 31.16 | 146.51K |
| 2025-04-21 | 30.36 | 29.82 | ↓$0.54 (-1.78%) | 29.34 | 30.36 | 60.99K |
| 2025-04-17 | 30.28 | 30.59 | ↑$0.31 (1.02%) | 29.78 | 30.67 | 49.77K |
| 2025-04-16 | 30.38 | 30.26 | ↓$0.12 (-0.39%) | 29.71 | 30.57 | 45.32K |
| 2025-04-15 | 30.73 | 30.08 | ↓$0.65 (-2.12%) | 29.80 | 30.73 | 51.05K |
| 2025-04-14 | 30.55 | 30.23 | ↓$0.32 (-1.05%) | 29.41 | 30.55 | 69.35K |
| 2025-04-11 | 29.90 | 29.94 | ↑$0.04 (0.13%) | 28.90 | 30.28 | 66.79K |
| 2025-04-10 | 29.62 | 29.64 | ↑$0.02 (0.07%) | 28.63 | 30.10 | 88.80K |
| 2025-04-09 | 27.74 | 30.65 | ↑$2.91 (10.49%) | 27.74 | 32.00 | 125.60K |
Create an account or log in to view more rows.
$ZEUS bear trap
$ZEUS added!
$ZEUS how long until we take off?
$ZEUS the trend is your friend
until the end.
$ZEUS whats the target for Friday close?
$ZEUS the time is near
$ZEUS we back
$ZEUS I blocked some bears and I liked it!
$ZEUS Holding Strong since January ??????????
$ZEUS I do it for the thrills!