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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	29.95	30.45	30.45	30.51	29.49	67,102
September 29, 2025	30.92	30.05	30.05	30.92	29.73	60,000
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

Olympic Steel, Inc. (ZEUS) NASDAQ