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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Olympic Steel, Inc. (ZEUS) NASDAQ