Olympic Steel Inc (ZEUS) Historical Stock Data
33.81 ↓0.82 (-2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEUS is down -0.60% a day on average. There have been 14 days where Olympic Steel Inc closed green and 16 days where ZEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.92 | 33.81 | ↓$0.11 (-0.32%) | 33.20 | 35.00 | 237.30K |
| 2024-12-19 | 36.48 | 34.63 | ↓$1.85 (-5.07%) | 34.55 | 36.69 | 99.97K |
| 2024-12-18 | 38.45 | 36.31 | ↓$2.14 (-5.57%) | 35.83 | 39.34 | 82.94K |
| 2024-12-17 | 39.64 | 38.45 | ↓$1.19 (-3.00%) | 38.09 | 39.75 | 88.43K |
| 2024-12-16 | 39.89 | 39.93 | ↑$0.04 (0.10%) | 39.00 | 39.99 | 93.24K |
| 2024-12-13 | 40.20 | 39.67 | ↓$0.53 (-1.32%) | 39.21 | 40.20 | 66.91K |
| 2024-12-12 | 41.48 | 40.48 | ↓$1.00 (-2.41%) | 39.93 | 41.48 | 53.36K |
| 2024-12-11 | 42.25 | 41.74 | ↓$0.51 (-1.21%) | 41.54 | 42.42 | 87.94K |
| 2024-12-10 | 42.90 | 42.12 | ↓$0.78 (-1.82%) | 41.55 | 42.90 | 78.67K |
| 2024-12-09 | 41.11 | 42.86 | ↑$1.75 (4.26%) | 41.00 | 42.98 | 104.07K |
| 2024-12-06 | 42.27 | 40.68 | ↓$1.59 (-3.76%) | 40.52 | 42.37 | 110.63K |
| 2024-12-05 | 42.03 | 42.08 | ↑$0.05 (0.12%) | 41.12 | 42.66 | 108.02K |
| 2024-12-04 | 41.67 | 41.99 | ↑$0.32 (0.77%) | 41.11 | 42.02 | 83.66K |
| 2024-12-03 | 43.26 | 41.87 | ↓$1.39 (-3.21%) | 41.60 | 43.32 | 75.84K |
| 2024-12-02 | 41.95 | 42.83 | ↑$0.88 (2.10%) | 41.39 | 42.95 | 83.41K |
| 2024-11-29 | 42.45 | 42.28 | ↓$0.17 (-0.40%) | 41.98 | 42.77 | 44.76K |
| 2024-11-27 | 42.04 | 42.31 | ↑$0.27 (0.64%) | 41.78 | 42.81 | 83.30K |
| 2024-11-26 | 42.95 | 41.51 | ↓$1.44 (-3.35%) | 41.11 | 42.95 | 99.47K |
| 2024-11-25 | 42.82 | 43.02 | ↑$0.20 (0.47%) | 42.28 | 43.60 | 111.31K |
| 2024-11-22 | 40.89 | 42.41 | ↑$1.52 (3.72%) | 40.89 | 42.45 | 142.08K |
| 2024-11-21 | 40.69 | 40.76 | ↑$0.07 (0.17%) | 40.58 | 41.32 | 81.09K |
| 2024-11-20 | 39.03 | 40.49 | ↑$1.46 (3.74%) | 39.03 | 40.51 | 66.52K |
| 2024-11-19 | 39.83 | 39.17 | ↓$0.66 (-1.66%) | 38.93 | 39.83 | 78.77K |
| 2024-11-18 | 39.75 | 40.26 | ↑$0.51 (1.28%) | 39.75 | 40.92 | 93.29K |
| 2024-11-15 | 39.40 | 39.64 | ↑$0.24 (0.61%) | 39.07 | 40.16 | 89.28K |
| 2024-11-14 | 40.00 | 38.92 | ↓$1.08 (-2.70%) | 38.43 | 40.00 | 78.41K |
| 2024-11-13 | 40.30 | 39.78 | ↓$0.52 (-1.29%) | 39.69 | 41.01 | 56.72K |
| 2024-11-12 | 41.55 | 40.66 | ↓$0.89 (-2.14%) | 40.51 | 41.70 | 62.94K |
| 2024-11-11 | 41.51 | 42.15 | ↑$0.64 (1.54%) | 40.90 | 42.56 | 94.03K |
| 2024-11-08 | 40.22 | 40.92 | ↑$0.70 (1.74%) | 39.67 | 41.23 | 91.58K |
Create an account or log in to view more rows.
$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!
$ZEUS adding next Friday
$ZEUS lets go!!
$ZEUS bears haha
$ZEUS Guys when can we expect that 30% drop?