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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	34.06	34.39	34.39	34.44	33.63	64,169
July 01, 2025	32.24	33.58	33.58	33.83	32	76,243
June 30, 2025	33.03	32.59	32.59	33.16	32.24	101,528
June 27, 2025	32.44	33.03	33.03	33.39	32	121,636
June 26, 2025	31.45	32.47	32.47	32.5	31.45	64,000
June 25, 2025	30.74	31.32	31.32	31.42	30.43	78,497
June 24, 2025	30.5	30.78	30.78	31.12	30.34	63,512
June 23, 2025	29.81	30.17	30.17	30.45	29.49	69,336
June 20, 2025	31.27	29.78	29.78	31.27	29.62	331,800
June 18, 2025	31	30.99	30.99	31.45	30.8	55,112
June 17, 2025	30.75	31.06	31.06	31.55	30.61	58,241
June 16, 2025	31.65	30.87	30.87	31.65	30.69	73,800
June 13, 2025	30.52	30.49	30.49	31.02	30.34	43,725
June 12, 2025	30.77	31.1	31.1	31.15	30.17	50,136
June 11, 2025	32.02	31.14	31.14	32.02	31.04	53,700
June 10, 2025	32.08	32.01	32.01	32.53	31.77	45,500
June 09, 2025	31.9	31.84	31.84	32.87	31.71	56,030
June 06, 2025	31.81	31.61	31.61	32.35	31.45	48,323
June 05, 2025	31.8	31.46	31.46	32.04	31.18	71,700
June 04, 2025	31.75	31.86	31.86	32.21	31.27	85,800
June 03, 2025	30.94	31.55	31.55	31.64	30.4	86,406
June 02, 2025	30.63	31.12	31.12	32.57	30.63	114,819
May 30, 2025	29.88	29.65	29.65	30.15	29.35	86,912
May 29, 2025	30.61	30.18	30.18	30.77	29.95	80,100
May 28, 2025	31.13	30.52	30.52	31.24	30.46	49,000
May 27, 2025	30.61	31.29	31.29	31.43	30.19	69,803
May 23, 2025	30	30.09	30.09	30.45	29.82	72,100
May 22, 2025	30.9	30.59	30.59	30.98	30.4	58,500
May 21, 2025	31.38	31.15	31.15	31.7	30.97	45,847
May 20, 2025	31.79	31.88	31.88	32.25	31.59	51,119
May 19, 2025	31.45	31.94	31.94	31.96	31.28	40,700
May 16, 2025	31.72	32.02	32.02	32.21	31.34	55,561
May 15, 2025	32.08	31.73	31.73	32.67	31.54	51,666
May 14, 2025	32.9	32.25	32.25	33.05	32.19	58,665
May 13, 2025	33.05	33.12	33.12	33.67	32.83	69,000
May 12, 2025	32.65	32.86	32.86	33.34	32.29	81,438
May 09, 2025	32.25	31.05	31.05	32.45	30.98	55,800
May 08, 2025	32.32	32.35	32.35	32.8	32.22	49,500
May 07, 2025	32.37	32.16	32.16	32.91	31.65	90,210
May 06, 2025	32.33	31.99	31.99	32.92	31.97	82,900
May 05, 2025	32.88	32.93	32.93	34.16	32.42	100,513
May 02, 2025	34.92	34.92	34.92	36.63	33.29	176,400
May 01, 2025	32.2	31.99	31.99	32.49	31.68	86,725
April 30, 2025	31.15	32.25	32.25	32.32	30.31	82,500
April 29, 2025	31.52	31.73	31.73	31.95	31.29	72,400
April 28, 2025	31.64	31.66	31.66	31.98	30.99	61,800
April 25, 2025	31.52	31.56	31.56	31.71	30.86	57,444
April 24, 2025	31.18	31.83	31.83	31.91	31.05	71,749
April 23, 2025	31.6	31.23	31.23	32.04	30.89	93,100
April 22, 2025	30.13	30.76	30.76	31.17	29.12	148,000
April 21, 2025	30.36	29.82	29.82	30.36	29.34	62,303
April 17, 2025	30.28	30.59	30.59	30.69	29.78	50,613
April 16, 2025	30.15	30.26	30.26	30.57	29.52	46,600
April 15, 2025	30.73	30.08	30.08	30.73	29.8	54,014
April 14, 2025	30.47	30.23	30.23	30.55	29.41	70,000
April 11, 2025	29.9	29.94	29.94	30.28	28.9	68,136
April 10, 2025	29.62	29.64	29.64	30.1	28.63	89,451
April 09, 2025	27.74	30.65	30.65	32	27.74	126,500
April 08, 2025	29.72	28.11	28.11	30	27.64	86,000
April 07, 2025	26.9	29	29	29.39	26.63	152,507

Olympic Steel, Inc. (ZEUS) NASDAQ