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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	47.86	47.86	47.86	47.86	47.86	0
February 13, 2026	47.86	47.86	47.86	47.86	47.86	0
February 12, 2026	51	47.86	47.86	51.35	46.29	682,324
February 11, 2026	48.59	50.84	50.84	50.85	48.59	144,749
February 10, 2026	50.05	48.54	48.54	50.05	48.16	114,840
February 09, 2026	51.06	49.74	49.74	51.06	49.37	62,000
February 06, 2026	51.33	51.14	51.14	51.89	50.83	93,032
February 05, 2026	52.21	50.72	50.72	52.31	50.45	84,454
February 04, 2026	51.56	52.17	52.17	52.65	51.04	121,830
February 03, 2026	51.4	51.49	51.49	51.71	50.1	104,576
February 02, 2026	48.12	49.94	49.94	50.43	47.99	125,439
January 30, 2026	47.37	48.09	48.09	48.43	47.3	121,300
January 29, 2026	47.28	48.13	48.13	48.13	46.55	121,700
January 28, 2026	47.83	46.92	46.92	48.4	46.59	93,838
January 27, 2026	47.24	47.51	47.51	47.85	46.67	163,800
January 26, 2026	50	47.6	47.6	50.27	47.01	128,956
January 23, 2026	51.21	49.99	49.99	51.34	49.88	39,445
January 22, 2026	51.38	51.28	51.28	51.82	50.87	63,709
January 21, 2026	49.88	51.05	51.05	51.22	49.85	36,209
January 20, 2026	48.22	49.17	49.17	50.04	47.85	165,712
January 16, 2026	50.44	48.97	48.97	50.59	48.64	119,407
January 15, 2026	49.29	50.79	50.79	50.87	48.64	54,100
January 14, 2026	48.17	49.19	49.19	49.68	47.94	90,849
January 13, 2026	48.3	48.05	48.05	48.89	47.8	78,683
January 12, 2026	48.29	48.22	48.22	49.1	47.88	79,200
January 09, 2026	46.96	48.09	48.09	48.4	46.39	95,543
January 08, 2026	44.52	46.79	46.79	47.14	44.52	49,700
January 07, 2026	44.67	45.06	45.06	45.09	44.1	95,608
January 06, 2026	44.24	44.83	44.83	45.15	43.85	56,243
January 05, 2026	44.06	44.31	44.31	45.49	44.06	54,132
January 02, 2026	42.85	43.87	43.87	43.88	42.83	76,421
December 31, 2025	42.91	42.79	42.79	42.93	42.24	33,403
December 30, 2025	44.06	43.41	43.41	44.11	43.34	32,700
December 29, 2025	44.47	43.95	43.95	44.51	43.8	40,645
December 26, 2025	44.78	44.77	44.77	45.28	44.47	91,846
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

Olympic Steel, Inc. (ZEUS) NASDAQ