Olympic Steel, Inc. - Common Stock (ZEUS)

Last Price43.87

Change+1.09 (2.55%)

NASDAQ · Last Trade: Jan 2nd, 4:40 PM EST

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

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	42.91	42.93	42.24	42.78	33,403	42.78
12/30/2025	44.06	44.11	43.34	43.41	32,684	43.41
12/29/2025	44.47	44.51	43.80	43.95	40,644	43.95
12/26/2025	44.78	45.28	44.47	44.77	91,846	44.77
12/24/2025	45.08	45.08	44.37	44.53	48,120	44.53
12/23/2025	44.07	45.20	44.03	45.01	89,339	45.01
12/22/2025	43.63	45.41	43.55	44.32	73,879	44.32
12/19/2025	44.08	44.08	42.62	43.65	415,410	43.65
12/18/2025	43.10	44.85	42.77	44.08	107,054	44.08
12/17/2025	41.89	43.12	41.33	42.97	119,691	42.97
12/16/2025	40.41	41.93	40.34	41.67	81,235	41.67
12/15/2025	43.06	43.06	40.33	40.43	118,067	40.43
12/12/2025	42.94	43.26	42.05	42.71	95,673	42.71
12/11/2025	41.62	43.12	41.41	42.64	95,212	42.64
12/10/2025	39.61	41.32	39.61	40.78	107,452	40.78
12/09/2025	39.30	39.95	39.11	39.57	53,675	39.57
12/08/2025	40.77	40.77	39.20	39.27	80,548	39.27
12/05/2025	40.78	40.91	40.09	40.45	111,734	40.45
12/04/2025	40.21	41.33	39.53	40.72	115,211	40.72
12/03/2025	38.56	40.51	38.27	40.19	150,856	40.19
12/02/2025	39.06	39.06	37.89	38.35	100,724	38.35
12/01/2025	38.03	39.60	38.03	39.09	136,107	39.09
11/28/2025	38.19	38.89	38.19	38.89	33,285	38.73
11/26/2025	38.23	38.63	38.15	38.42	77,635	38.26
11/25/2025	36.79	38.76	36.10	38.45	145,373	38.29
11/24/2025	36.46	36.81	35.98	36.40	111,536	36.25
11/21/2025	34.71	36.74	34.69	36.27	135,267	36.12
11/20/2025	35.46	35.86	34.51	34.70	230,167	34.56
11/19/2025	33.84	34.98	33.59	34.81	84,201	34.67
11/18/2025	33.54	33.96	32.83	33.89	163,064	33.75
11/17/2025	33.76	34.79	33.59	33.65	302,809	33.51
11/14/2025	33.48	34.95	33.48	33.98	140,126	33.84
11/13/2025	34.61	35.02	33.83	33.91	101,336	33.77
11/12/2025	33.80	34.95	33.80	34.62	150,432	34.48
11/11/2025	34.31	34.73	33.53	33.84	180,818	33.70
11/10/2025	34.70	34.76	32.98	34.26	185,907	34.12
11/07/2025	34.28	35.03	34.14	34.35	174,971	34.21
11/06/2025	35.00	35.15	34.33	34.41	196,627	34.27
11/05/2025	34.98	35.93	34.64	34.89	274,847	34.75
11/04/2025	34.57	35.61	34.49	34.75	204,246	34.61
11/03/2025	36.90	36.90	34.95	35.23	392,177	35.09
10/31/2025	34.23	38.10	33.50	37.00	245,614	36.85
10/30/2025	35.81	36.59	34.71	35.42	281,264	35.27
10/29/2025	34.21	38.46	33.00	36.84	1,016,746	36.69
10/28/2025	29.00	30.10	29.00	29.85	72,158	29.73
10/27/2025	29.47	29.80	29.01	29.08	48,057	28.96
10/24/2025	29.53	29.81	29.31	29.35	49,446	29.23
10/23/2025	28.72	29.59	28.61	29.37	62,514	29.25
10/22/2025	28.83	29.44	28.02	28.44	76,022	28.32
10/21/2025	28.31	29.02	27.96	28.95	62,188	28.83
10/20/2025	27.95	28.66	27.78	28.36	83,703	28.24
10/17/2025	27.34	27.96	27.34	27.52	87,806	27.41
10/16/2025	27.78	28.39	27.16	27.54	91,929	27.43
10/15/2025	28.79	29.14	27.58	27.64	60,694	27.53
10/14/2025	27.70	28.77	27.65	28.63	103,447	28.51
10/13/2025	27.81	28.84	27.67	27.92	92,253	27.81
10/10/2025	29.10	29.23	27.11	27.20	83,654	27.09
10/09/2025	29.94	30.29	28.90	29.00	56,178	28.88
10/08/2025	30.09	30.23	29.60	29.80	68,069	29.68
10/07/2025	29.64	30.23	29.45	29.74	81,369	29.62
10/06/2025	30.77	31.00	29.51	29.53	55,775	29.41
10/03/2025	30.36	31.07	30.36	30.77	44,145	30.64