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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.96	30.92	30.92	31.37	30.74	52,505
September 25, 2025	31.74	30.89	30.89	31.89	30.56	51,215
September 24, 2025	31.87	31.91	31.91	32.2	31.5	49,400
September 23, 2025	32.32	31.62	31.62	32.82	31.6	44,218
September 22, 2025	32.21	32.25	32.25	32.37	31.65	55,030
September 19, 2025	33.41	32.29	32.29	33.41	32.18	182,300
September 18, 2025	33.07	33.38	33.38	33.62	32.85	42,800
September 17, 2025	32.9	32.89	32.89	34.19	32.7	81,400
September 16, 2025	33.11	32.95	32.95	33.23	32.92	39,210
September 15, 2025	32.87	33.12	33.12	33.56	32.64	47,400
September 12, 2025	33.45	32.87	32.87	33.45	32.71	50,412
September 11, 2025	32.46	33.8	33.8	33.85	32.46	46,321
September 10, 2025	32.32	32.64	32.64	33.35	32.09	48,900
September 09, 2025	33.46	32.48	32.48	33.46	32.38	59,000
September 08, 2025	33.98	33.29	33.29	33.98	33.06	62,200
September 05, 2025	33.83	33.81	33.81	34.44	33.06	68,300
September 04, 2025	33.03	33.59	33.59	33.59	31.88	58,800
September 03, 2025	32.78	32.78	32.78	33.14	32.35	62,722
September 02, 2025	33.27	33.01	33.01	33.27	31.85	84,200
August 29, 2025	33.72	33.71	33.71	33.99	33.44	59,924
August 28, 2025	33.68	33.72	33.72	33.99	33.22	53,708
August 27, 2025	33.45	33.68	33.68	33.76	33.15	44,400
August 26, 2025	33.9	33.68	33.68	33.96	33.48	62,000
August 25, 2025	33.56	33.63	33.63	34.07	33.54	58,701
August 22, 2025	31.86	33.56	33.56	33.68	31.86	68,645
August 21, 2025	31.99	31.79	31.79	31.99	31.53	33,709
August 20, 2025	32.59	32.04	32.04	32.64	31.82	38,229
August 19, 2025	32.05	32.62	32.62	32.72	31.96	55,425
August 18, 2025	32.09	31.95	31.95	32.15	31.75	33,804
August 15, 2025	32.96	32.08	32.08	32.96	31.89	31,630
August 14, 2025	32.66	32.54	32.54	32.76	32.19	44,500
August 13, 2025	32.31	33.37	33.37	33.52	32	74,346
August 12, 2025	31.45	32.05	32.05	32.3	31.32	53,105
August 11, 2025	31.06	31.03	31.03	31.31	30.17	47,100
August 08, 2025	31.02	31.13	31.13	31.31	30.63	47,908
August 07, 2025	30.95	30.71	30.71	31.25	30.19	63,027
August 06, 2025	30.65	30.47	30.47	30.87	30.18	63,447
August 05, 2025	30.4	30.95	30.95	30.96	29.7	81,900
August 04, 2025	31.49	30.46	30.46	31.95	30.44	96,648
August 01, 2025	32.5	31.49	31.49	32.54	30.84	101,702
July 31, 2025	31.58	31.1	31.1	31.61	30.48	97,538
July 30, 2025	32.1	32.1	32.1	32.53	31.53	111,800
July 29, 2025	32.86	32.1	32.1	32.86	31.82	57,900
July 28, 2025	33.22	32.58	32.58	33.22	32.3	64,200
July 25, 2025	32.75	33.27	33.27	33.32	32.12	47,400
July 24, 2025	35.29	32.78	32.78	35.29	32.63	77,654
July 23, 2025	34.77	35.46	35.46	35.46	34.62	58,734
July 22, 2025	33.81	34.57	34.57	34.82	33.81	80,209
July 21, 2025	33.47	33.63	33.63	34.29	33.45	89,502
July 18, 2025	34.14	33.13	33.13	34.14	32.79	71,500
July 17, 2025	33.39	33.77	33.77	33.92	33.29	59,000
July 16, 2025	33.23	33.32	33.32	34	32.62	101,300
July 15, 2025	34.6	33.25	33.25	34.69	33.24	70,821
July 14, 2025	34.51	34.42	34.42	34.51	33.89	52,200
July 11, 2025	34.87	34.66	34.66	34.87	34.19	41,913
July 10, 2025	34.46	34.94	34.94	35.47	34.46	48,501
July 09, 2025	34.81	34.38	34.38	34.81	33.78	44,800
July 08, 2025	34.44	34.49	34.49	34.85	34.27	86,260
July 07, 2025	34.49	34.22	34.22	34.78	33.81	79,000
July 03, 2025	34.41	34.81	34.81	34.82	33.96	41,809

Olympic Steel, Inc. (ZEUS) NASDAQ