Olympic Steel, Inc. - ZEUS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	45.08	44.54	44.54	45.08	44.37	48,120
December 23, 2025	44.07	45.01	45.01	45.2	44.03	89,339
December 22, 2025	43.63	44.32	44.32	45.41	43.56	73,900
December 19, 2025	44.08	43.65	43.65	44.08	42.62	415,410
December 18, 2025	43.1	44.08	44.08	44.85	42.77	107,100
December 17, 2025	41.89	42.97	42.97	43.12	41.33	119,700
December 16, 2025	40.41	41.67	41.67	41.93	40.34	81,235
December 15, 2025	43.06	40.43	40.43	43.06	40.33	118,100
December 12, 2025	42.94	42.71	42.71	43.26	42.05	95,700
December 11, 2025	41.62	42.64	42.64	43.12	41.41	95,212
December 10, 2025	39.61	40.78	40.78	41.32	39.61	108,282
December 09, 2025	39.3	39.57	39.57	39.95	39.11	53,700
December 08, 2025	40.77	39.27	39.27	40.77	39.2	80,573
December 05, 2025	40.78	40.45	40.45	40.91	40.09	111,734
December 04, 2025	40.21	40.72	40.72	41.33	39.53	115,211
December 03, 2025	38.56	40.19	40.19	40.51	38.27	150,900
December 02, 2025	39.06	38.35	38.35	39.06	37.89	100,730
December 01, 2025	38.03	39.09	39.09	39.6	38.03	136,139
November 28, 2025	38.19	38.89	38.89	38.89	38.19	33,300
November 26, 2025	38.23	38.42	38.42	38.63	38.15	77,635
November 25, 2025	36.79	38.45	38.45	38.76	36.1	145,400
November 24, 2025	36.46	36.4	36.4	36.81	35.98	111,936
November 21, 2025	34.71	36.27	36.27	36.74	34.69	135,300
November 20, 2025	35.46	34.7	34.7	35.86	34.51	230,200
November 19, 2025	33.84	34.81	34.81	34.98	33.59	84,201
November 18, 2025	33.54	33.89	33.89	33.96	32.83	163,100
November 17, 2025	33.76	33.65	33.65	34.79	33.59	302,810
November 14, 2025	33.48	33.98	33.98	34.95	33.48	140,126
November 13, 2025	34.61	33.91	33.91	35.02	33.83	101,336
November 12, 2025	33.8	34.62	34.62	34.95	33.8	150,432
November 11, 2025	34.31	33.84	33.84	34.74	33.53	180,818
November 10, 2025	34.7	34.26	34.26	34.76	32.98	185,909
November 07, 2025	34.28	34.35	34.35	35.03	34.14	175,000
November 06, 2025	35	34.41	34.41	35.15	34.33	196,627
November 05, 2025	34.98	34.89	34.89	35.93	34.64	274,847
November 04, 2025	34.57	34.75	34.75	35.61	34.49	204,246
November 03, 2025	36.9	35.23	35.23	36.9	34.95	392,200
October 31, 2025	34.23	37	37	38.1	33.5	245,614
October 30, 2025	35.81	35.42	35.42	36.59	34.71	281,300
October 29, 2025	34.21	36.84	36.84	38.46	32.56	1.02M
October 28, 2025	29	29.85	29.85	30.1	29	72,800
October 27, 2025	29.47	29.08	29.08	29.8	29.01	48,100
October 24, 2025	29.53	29.35	29.35	29.81	29.31	49,446
October 23, 2025	28.72	29.37	29.37	29.59	28.61	62,514
October 22, 2025	28.83	28.44	28.44	29.44	28.02	76,022
October 21, 2025	28.31	28.95	28.95	29.02	27.96	62,200
October 20, 2025	27.95	28.36	28.36	28.66	27.78	83,703
October 17, 2025	27.34	27.52	27.52	27.96	27.34	87,806
October 16, 2025	27.78	27.54	27.54	28.39	27.16	91,929
October 15, 2025	28.79	27.64	27.64	29.14	27.58	60,700
October 14, 2025	27.7	28.63	28.63	28.77	27.65	103,447
October 13, 2025	27.81	27.92	27.92	28.84	27.67	92,300
October 10, 2025	29.1	27.2	27.2	29.23	27.11	83,654
October 09, 2025	29.94	29	29	30.29	28.9	56,200
October 08, 2025	30.09	29.8	29.8	30.23	29.6	68,100
October 07, 2025	29.64	29.74	29.74	30.23	29.45	81,525
October 06, 2025	30.77	29.53	29.53	31	29.51	55,775
October 03, 2025	30.36	30.77	30.77	31.07	30.36	44,145
October 02, 2025	30.52	30.3	30.3	30.73	30.01	45,103
October 01, 2025	30.12	30.62	30.62	30.73	30.04	47,200

Olympic Steel, Inc. (ZEUS) NASDAQ