Dark

ZEUS
Olympic Steel, Inc.
stock NASDAQ

Inactive

Feb 12, 2026

47.86USD-5.862%(-2.98)682,321

Pre-market

0.00USD-100.000%(-50.84)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	51.0000	51.3500	46.2900	47.8600	-5.862%	682,321	0.000%
2026-02-11	48.5900	50.8500	48.5900	50.8400	+4.738%	144,749	-5.862%
2026-02-10	50.0500	50.0500	48.1600	48.5400	-2.413%	113,999	-1.401%
2026-02-09	51.0600	51.0600	49.3700	49.7400	-2.738%	61,986	-3.780%
2026-02-06	51.3300	51.8900	50.8300	51.1400	+0.828%	93,032	-6.414%
2026-02-05	52.2100	52.3050	50.4500	50.7200	-2.779%	84,454	-5.639%
2026-02-04	51.5600	52.6500	51.0350	52.1700	+1.321%	121,777	-8.261%
2026-02-03	51.4000	51.7100	50.1000	51.4900	+3.104%	104,576	-7.050%
2026-02-02	48.1200	50.4250	47.9900	49.9400	+3.847%	125,439	-4.165%
2026-01-30	47.3700	48.4300	47.3000	48.0900	-0.083%	121,295	-0.478%
2026-01-29	47.2800	48.1300	46.5500	48.1300	+2.579%	121,664	-0.561%
2026-01-28	47.8300	48.4000	46.5850	46.9200	-1.242%	93,838	+2.003%
2026-01-27	47.2400	47.8451	46.6700	47.5100	-0.189%	163,799	+0.737%
2026-01-26	50.0000	50.2700	47.0100	47.6000	-4.781%	128,956	+0.546%
2026-01-23	51.2100	51.3400	49.8800	49.9900	-2.516%	39,445	-4.261%
2026-01-22	51.3800	51.8150	50.8700	51.2800	+0.451%	63,709	-6.669%
2026-01-21	49.8800	51.2164	49.8500	51.0500	+3.823%	53,335	-6.249%
2026-01-20	48.2200	50.0400	47.8500	49.1700	+0.408%	165,712	-2.664%
2026-01-16	50.4400	50.5900	48.6400	48.9700	-3.583%	119,407	-2.267%
2026-01-15	49.2900	50.8700	48.6400	50.7900	+3.253%	54,063	-5.769%
2026-01-14	48.1700	49.6800	47.9400	49.1900	+2.373%	90,849	-2.704%
2026-01-13	48.3000	48.8900	47.8000	48.0500	-0.353%	81,202	-0.395%
2026-01-12	48.2900	49.1000	47.8800	48.2200	+0.270%	79,175	-0.747%
2026-01-09	46.9600	48.4000	46.3900	48.0900	+2.778%	94,664	-0.478%
2026-01-08	44.5200	47.1400	44.5200	46.7900	+3.839%	49,689	+2.287%
2026-01-07	44.6700	45.0900	44.1000	45.0600	+0.513%	95,608	+6.214%
2026-01-06	44.2400	45.1500	43.8540	44.8300	+1.174%	56,243	+6.759%
2026-01-05	44.0600	45.4900	44.0600	44.3100	+1.003%	54,132	+8.012%
2026-01-02	42.8500	43.8800	42.8250	43.8700	+2.536%	76,421	+9.095%
2025-12-31	42.9100	42.9300	42.2400	42.7850	-1.440%	33,396	+11.862%
2025-12-30	44.0600	44.1100	43.3400	43.4100	-1.229%	32,685	+10.251%
2025-12-29	44.4700	44.5100	43.8000	43.9500	-1.832%	40,645	+8.896%
2025-12-26	44.7800	45.2800	44.4700	44.7700	+0.528%	91,846	+6.902%
2025-12-24	45.0800	45.0800	44.3700	44.5350	-1.055%	48,120	+7.466%
2025-12-23	44.0700	45.2000	44.0300	45.0100	+1.557%	89,349	+6.332%
2025-12-22	43.6300	45.4050	43.5550	44.3200	+1.535%	73,879	+7.987%
2025-12-19	44.0800	44.0800	42.6201	43.6500	-0.975%	415,410	+9.645%
2025-12-18	43.1000	44.8500	42.7700	44.0800	+2.583%	107,054	+8.575%
2025-12-17	41.8900	43.1200	41.3300	42.9700	+3.120%	119,692	+11.380%
2025-12-16	40.4100	41.9300	40.3350	41.6700	+3.067%	81,235	+14.855%
2025-12-15	43.0600	43.0600	40.3275	40.4300	-5.338%	118,068	+18.377%
2025-12-12	42.9400	43.2550	42.0500	42.7100	+0.164%	95,673	+12.058%
2025-12-11	41.6200	43.1200	41.4100	42.6400	+4.561%	95,212	+12.242%
2025-12-10	39.6100	41.3200	39.6100	40.7800	+3.058%	108,282	+17.361%
2025-12-09	39.3000	39.9500	39.1100	39.5700	+0.764%	53,675	+20.950%
2025-12-08	40.7700	40.7700	39.2010	39.2700	-2.917%	80,573	+21.874%
2025-12-05	40.7800	40.9100	40.0900	40.4500	-0.663%	111,734	+18.319%
2025-12-04	40.2100	41.3300	39.5300	40.7200	+1.319%	115,211	+17.534%
2025-12-03	38.5600	40.5100	38.2700	40.1900	+4.798%	150,857	+19.084%
2025-12-02	39.0600	39.0600	37.8900	38.3500	-1.893%	100,730	+24.798%
2025-12-01	38.0300	39.6000	38.0300	39.0900	+0.514%	136,139	+22.435%
2025-11-28	38.1900	38.8900	38.1900	38.8900	+1.223%	33,285	+23.065%
2025-11-26	38.2300	38.6300	38.1500	38.4200	-0.078%	77,635	+24.571%
2025-11-25	36.7900	38.7600	36.1000	38.4500	+5.632%	145,373	+24.473%
2025-11-24	36.4600	36.8100	35.9800	36.4000	+0.358%	111,936	+31.484%
2025-11-21	34.7100	36.7400	34.6900	36.2700	+4.524%	135,267	+31.955%
2025-11-20	35.4600	35.8600	34.5100	34.7000	-0.316%	230,167	+37.925%
2025-11-19	33.8400	34.9800	33.5900	34.8100	+2.715%	84,201	+37.489%
2025-11-18	33.5400	33.9600	32.8300	33.8900	+0.713%	163,064	+41.222%
2025-11-17	33.7600	34.7900	33.5900	33.6500	-0.971%	302,810	+42.229%
2025-11-14	33.4800	34.9450	33.4800	33.9800	+0.206%	140,126	+40.848%
2025-11-13	34.6100	35.0200	33.8300	33.9100	-2.051%	101,336	+41.138%
2025-11-12	33.8000	34.9500	33.8000	34.6200	+2.305%	150,432	+38.244%
2025-11-11	34.3100	34.7350	33.5300	33.8400	-1.226%	180,818	+41.430%
2025-11-10	34.7000	34.7600	32.9800	34.2600	-0.262%	185,909	+39.696%
2025-11-07	34.2800	35.0300	34.1400	34.3500	-0.174%	174,971	+39.330%
2025-11-06	35.0000	35.1477	34.3300	34.4100	-1.376%	196,627	+39.087%
2025-11-05	34.9800	35.9300	34.6400	34.8900	+0.403%	274,847	+37.174%
2025-11-04	34.5700	35.6100	34.4900	34.7500	-1.362%	204,246	+37.727%
2025-11-03	36.9000	36.9000	34.9500	35.2300	-4.784%	392,187	+35.850%
2025-10-31	34.2300	38.1000	33.4987	37.0000	+4.461%	245,614	+29.351%
2025-10-30	35.8100	36.5850	34.7100	35.4200	-3.855%	281,265	+35.121%
2025-10-29	34.2100	38.4600	32.5600	36.8400	+23.417%	1,016,783	+29.913%
2025-10-28	29.0000	30.1000	29.0000	29.8500	+2.648%	72,797	+60.335%
2025-10-27	29.4700	29.7969	29.0100	29.0800	-0.920%	48,057	+64.580%
2025-10-24	29.5300	29.8100	29.3100	29.3500	-0.068%	49,446	+63.066%
2025-10-23	28.7200	29.5900	28.6050	29.3700	+3.270%	62,514	+62.955%
2025-10-22	28.8300	29.4385	28.0200	28.4400	-1.762%	76,022	+68.284%
2025-10-21	28.3100	29.0200	27.9600	28.9500	+2.080%	62,188	+65.320%
2025-10-20	27.9500	28.6600	27.7800	28.3600	+3.052%	83,703	+68.759%
2025-10-17	27.3400	27.9600	27.3400	27.5200	-0.073%	87,806	+73.910%
2025-10-16	27.7800	28.3850	27.1600	27.5400	-0.362%	91,929	+73.784%
2025-10-15	28.7900	29.1350	27.5800	27.6400	-3.458%	60,694	+73.155%
2025-10-14	27.7000	28.7650	27.6500	28.6300	+2.543%	103,447	+67.167%
2025-10-13	27.8100	28.8400	27.6700	27.9200	+2.647%	92,253	+71.418%
2025-10-10	29.1000	29.2300	27.1100	27.2000	-6.207%	83,654	+75.956%
2025-10-09	29.9400	30.2900	28.9000	29.0000	-2.685%	56,178	+65.034%
2025-10-08	30.0900	30.2300	29.6000	29.8000	+0.202%	68,070	+60.604%
2025-10-07	29.6400	30.2300	29.4500	29.7400	+0.711%	81,525	+60.928%
2025-10-06	30.7700	31.0000	29.5100	29.5300	-4.030%	55,775	+62.072%
2025-10-03	30.3600	31.0699	30.3600	30.7700	+1.551%	44,145	+55.541%
2025-10-02	30.5200	30.7250	30.0100	30.3000	-1.045%	45,103	+57.954%
2025-10-01	30.1200	30.7300	30.0400	30.6200	+0.558%	47,170	+56.303%
2025-09-30	29.9500	30.5100	29.4900	30.4500	+1.331%	67,102	+57.176%
2025-09-29	30.9200	30.9200	29.7313	30.0500	-2.814%	59,989	+59.268%
2025-09-26	30.9600	31.3650	30.7400	30.9200	+0.097%	52,505	+54.787%
2025-09-25	31.7400	31.8900	30.5550	30.8900	-3.196%	51,215	+54.937%
2025-09-24	31.8700	32.2000	31.5000	31.9100	+0.917%	49,356	+49.984%
2025-09-23	32.3200	32.8200	31.6000	31.6200	-1.953%	44,218	+51.360%
2025-09-22	32.2100	32.3650	31.6500	32.2500	-0.124%	55,030	+48.403%
2025-09-19	33.4100	33.4100	32.1800	32.2900	-3.265%	182,317	+48.219%
2025-09-18	33.0700	33.6200	32.8450	33.3800	+1.490%	42,821	+43.379%
2025-09-17	32.9000	34.1900	32.7000	32.8900	-0.182%	81,467	+45.515%
2025-09-16	33.1100	33.2250	32.9200	32.9500	-0.513%	39,210	+45.250%
2025-09-15	32.8700	33.5599	32.6400	33.1200	+0.761%	47,360	+44.505%
2025-09-12	33.4500	33.4500	32.7100	32.8700	-2.751%	50,412	+45.604%
2025-09-11	32.4600	33.8450	32.4600	33.8000	+3.554%	46,321	+41.598%
2025-09-10	32.3200	33.3499	32.0900	32.6400	+0.493%	48,873	+46.630%
2025-09-09	33.4600	33.4600	32.3750	32.4800	-2.433%	58,993	+47.352%
2025-09-08	33.9800	33.9800	33.0600	33.2900	-1.538%	62,189	+43.767%
2025-09-05	33.8300	34.4400	33.0600	33.8100	+0.655%	68,294	+41.556%
2025-09-04	33.0300	33.5900	31.8800	33.5900	+2.471%	58,769	+42.483%
2025-09-03	32.7800	33.1400	32.3450	32.7800	-0.697%	62,722	+46.004%
2025-09-02	33.2700	33.2700	31.8500	33.0100	-2.077%	84,185	+44.986%
2025-08-29	33.7200	33.9900	33.4400	33.7100	-0.030%	59,924	+41.976%
2025-08-28	33.6800	33.9900	33.2200	33.7200	+0.119%	53,708	+41.934%
2025-08-27	33.4500	33.7550	33.1450	33.6800	0.000%	44,376	+42.102%
2025-08-26	33.9000	33.9600	33.4750	33.6800	+0.164%	61,987	+42.102%
2025-08-25	33.5600	34.0700	33.5400	33.6250	+0.194%	58,701	+42.335%
2025-08-22	31.8600	33.6800	31.8600	33.5600	+5.568%	68,645	+42.610%
2025-08-21	31.9900	31.9900	31.5300	31.7900	-0.780%	33,709	+50.550%
2025-08-20	32.5900	32.6400	31.8200	32.0400	-1.778%	38,229	+49.376%
2025-08-19	32.0500	32.7200	31.9600	32.6200	+2.097%	55,425	+46.720%
2025-08-18	32.0900	32.1503	31.7500	31.9500	-0.405%	33,805	+49.797%
2025-08-15	32.9600	32.9600	31.8900	32.0800	-1.414%	31,630	+49.190%
2025-08-14	32.6600	32.7600	32.1900	32.5400	-2.487%	44,468	+47.081%
2025-08-13	32.3100	33.5200	31.9950	33.3700	+4.119%	74,346	+43.422%
2025-08-12	31.4500	32.2955	31.3200	32.0500	+3.287%	53,105	+49.329%
2025-08-11	31.0600	31.3100	30.1700	31.0300	-0.321%	47,071	+54.238%
2025-08-08	31.0200	31.3100	30.6293	31.1300	+1.368%	47,908	+53.742%
2025-08-07	30.9500	31.2470	30.1934	30.7100	+0.788%	63,027	+55.845%
2025-08-06	30.6500	30.8700	30.1800	30.4700	-1.551%	63,447	+57.073%
2025-08-05	30.4000	30.9617	29.7000	30.9500	+1.609%	81,878	+54.637%
2025-08-04	31.4900	31.9450	30.4400	30.4600	-3.271%	96,648	+57.124%
2025-08-01	32.5000	32.5400	30.8400	31.4900	+1.254%	101,702	+51.985%
2025-07-31	31.5800	31.6050	30.4808	31.1000	-3.115%	97,538	+53.891%
2025-07-30	32.1000	32.5250	31.5250	32.1000	0.000%	111,795	+49.097%
2025-07-29	32.8600	32.8600	31.8200	32.1000	-1.473%	57,851	+49.097%
2025-07-28	33.2200	33.2200	32.3000	32.5800	-2.074%	64,184	+46.900%
2025-07-25	32.7500	33.3200	32.1179	33.2700	+1.495%	47,372	+43.853%
2025-07-24	35.2900	35.2900	32.6300	32.7800	-7.558%	77,654	+46.004%
2025-07-23	34.7700	35.4600	34.6200	35.4600	+2.574%	58,734	+34.969%
2025-07-22	33.8100	34.8200	33.8100	34.5700	+2.795%	80,209	+38.444%
2025-07-21	33.4700	34.2900	33.4450	33.6300	+1.509%	89,502	+42.313%
2025-07-18	34.1400	34.1400	32.7900	33.1300	-1.895%	71,493	+44.461%
2025-07-17	33.3900	33.9200	33.2900	33.7700	+1.351%	58,976	+41.723%
2025-07-16	33.2300	34.0000	32.6200	33.3200	+0.211%	101,255	+43.637%
2025-07-15	34.6000	34.6900	33.2400	33.2500	-3.399%	70,821	+43.940%
2025-07-14	34.5100	34.5100	33.8900	34.4200	-0.692%	52,185	+39.047%
2025-07-11	34.8700	34.8700	34.1900	34.6600	-0.801%	41,913	+38.084%
2025-07-10	34.4600	35.4700	34.4600	34.9400	+1.629%	48,501	+36.978%
2025-07-09	34.8100	34.8100	33.7800	34.3800	-0.333%	44,791	+39.209%
2025-07-08	34.4400	34.8500	34.2700	34.4950	+0.804%	86,260	+38.745%
2025-07-07	34.4900	34.7850	33.8100	34.2200	-1.695%	78,967	+39.860%
2025-07-03	34.4100	34.8200	33.9600	34.8100	+1.221%	41,809	+37.489%
2025-07-02	33.7200	34.4350	33.6300	34.3900	+2.412%	64,187	+39.168%
2025-07-01	32.2400	33.8300	32.0000	33.5800	+3.038%	76,243	+42.525%
2025-06-30	33.0300	33.1600	32.2400	32.5900	-1.332%	101,528	+46.855%
2025-06-27	32.4400	33.3900	32.0000	33.0300	+1.725%	121,636	+44.899%
2025-06-26	31.4500	32.5000	31.4500	32.4700	+3.672%	63,954	+47.398%
2025-06-25	30.7400	31.4200	30.4300	31.3200	+1.754%	78,497	+52.810%
2025-06-24	30.5000	31.1200	30.3400	30.7800	+2.022%	63,512	+55.491%
2025-06-23	29.8100	30.4525	29.4900	30.1700	+1.310%	69,336	+58.634%
2025-06-20	31.2700	31.2700	29.6200	29.7800	-3.904%	331,772	+60.712%
2025-06-18	31.0000	31.4500	30.8000	30.9900	-0.225%	55,112	+54.437%
2025-06-17	30.7500	31.5500	30.6050	31.0600	+0.615%	58,241	+54.089%
2025-06-16	31.6500	31.6500	30.6900	30.8700	+1.246%	73,755	+55.037%
2025-06-13	30.5200	31.0200	30.3400	30.4900	-1.961%	43,725	+56.969%
2025-06-12	30.7700	31.1500	30.1691	31.1000	-0.128%	50,136	+53.891%
2025-06-11	32.0200	32.0200	31.0400	31.1400	-2.718%	53,682	+53.693%
2025-06-10	32.0800	32.5347	31.7700	32.0100	+0.534%	45,491	+49.516%
2025-06-09	31.9000	32.8699	31.7086	31.8400	+0.728%	56,030	+50.314%
2025-06-06	31.8100	32.3500	31.4450	31.6100	+0.477%	48,323	+51.408%
2025-06-05	31.8000	32.0400	31.1750	31.4600	-1.255%	71,669	+52.130%
2025-06-04	31.7500	32.2100	31.2700	31.8600	+0.983%	85,782	+50.220%
2025-06-03	30.9400	31.6350	30.4013	31.5500	+1.382%	86,406	+51.696%
2025-06-02	30.6300	32.5699	30.6300	31.1200	+4.958%	114,819	+53.792%
2025-05-30	29.8800	30.1500	29.3500	29.6500	-1.756%	86,912	+61.417%
2025-05-29	30.6100	30.7700	29.9450	30.1800	-1.114%	80,064	+58.582%
2025-05-28	31.1300	31.2400	30.4550	30.5200	-2.461%	48,962	+56.815%
2025-05-27	30.6100	31.4300	30.1900	31.2900	+3.988%	69,803	+52.956%
2025-05-23	30.0000	30.4500	29.8200	30.0900	-1.635%	72,059	+59.056%
2025-05-22	30.9000	30.9800	30.4000	30.5900	-1.798%	58,478	+56.456%
2025-05-21	31.3800	31.7000	30.9700	31.1500	-2.290%	45,847	+53.644%
2025-05-20	31.7900	32.2500	31.5920	31.8800	-0.188%	51,119	+50.125%
2025-05-19	31.4500	31.9570	31.2800	31.9400	-0.250%	40,688	+49.843%
2025-05-16	31.7200	32.2100	31.3400	32.0200	+0.914%	55,561	+49.469%
2025-05-15	32.0800	32.6700	31.5400	31.7300	-1.612%	51,715	+50.835%
2025-05-14	32.9000	33.0500	32.1900	32.2500	-2.627%	58,666	+48.403%
2025-05-13	33.0500	33.6699	32.8300	33.1200	+0.791%	68,959	+44.505%
2025-05-12	32.6500	33.3400	32.2900	32.8600	+5.829%	81,438	+45.648%
2025-05-09	32.2500	32.4530	30.9750	31.0500	-4.019%	55,786	+54.138%
2025-05-08	32.3200	32.8004	32.2200	32.3500	+0.591%	49,479	+47.944%
2025-05-07	32.3700	32.9050	31.6450	32.1600	+0.531%	90,210	+48.818%
2025-05-06	32.3300	32.9200	31.9700	31.9900	-2.855%	82,888	+49.609%
2025-05-05	32.8800	34.1600	32.4200	32.9300	-5.699%	100,513	+45.339%
2025-05-02	34.9200	36.6300	33.2927	34.9200	+9.159%	176,388	+37.056%
2025-05-01	32.2000	32.4950	31.6800	31.9900	-0.806%	86,725	+49.609%
2025-04-30	31.1500	32.3200	30.3116	32.2500	+1.639%	82,486	+48.403%
2025-04-29	31.5200	31.9500	31.2900	31.7300	+0.237%	72,395	+50.835%
2025-04-28	31.6400	31.9800	30.9900	31.6550	+0.301%	61,788	+51.193%
2025-04-25	31.5200	31.7100	30.8600	31.5600	-0.848%	57,445	+51.648%
2025-04-24	31.1800	31.9050	31.0450	31.8300	+1.921%	71,749	+50.361%
2025-04-23	31.6000	32.0400	30.8900	31.2300	+1.528%	93,089	+53.250%
2025-04-22	30.1300	31.1700	29.1200	30.7600	+3.152%	147,984	+55.592%
2025-04-21	30.3600	30.3600	29.3400	29.8200	-2.517%	62,303	+60.496%
2025-04-17	30.2800	30.6850	29.7750	30.5900	+1.091%	50,614	+56.456%
2025-04-16	30.1500	30.5700	29.5227	30.2600	+0.598%	46,554	+58.163%
2025-04-15	30.7300	30.7300	29.7984	30.0800	-0.496%	54,014	+59.109%
2025-04-14	30.4700	30.5500	29.4050	30.2300	+0.969%	69,957	+58.320%
2025-04-11	29.9000	30.2800	28.9000	29.9400	+1.012%	68,140	+59.853%
2025-04-10	29.6200	30.0988	28.6300	29.6400	-3.295%	89,451	+61.471%
2025-04-09	27.7400	32.0000	27.7400	30.6500	+9.036%	126,498	+56.150%
2025-04-08	29.7200	30.0000	27.6400	28.1100	-3.069%	85,979	+70.260%
2025-04-07	26.9000	29.3900	26.6250	29.0000	+0.242%	152,531	+65.034%
2025-04-04	27.4000	28.9950	26.3200	28.9300	+0.243%	183,653	+65.434%
2025-04-03	31.5600	31.5600	28.8000	28.8600	-8.844%	122,080	+65.835%
2025-04-02	30.8600	31.6900	30.4800	31.6600	+0.828%	44,156	+51.169%
2025-04-01	31.5000	32.0000	30.9401	31.4000	-0.381%	72,790	+52.420%
2025-03-31	31.4200	31.8100	31.0000	31.5200	-0.285%	82,982	+51.840%
2025-03-28	32.4300	32.4900	31.5400	31.6100	-2.257%	80,948	+51.408%
2025-03-27	32.4900	32.6500	32.1000	32.3400	-0.919%	60,312	+47.990%
2025-03-26	32.6200	32.9200	32.4300	32.6400	+0.338%	53,575	+46.630%
2025-03-25	32.4900	32.9800	32.4200	32.5300	-0.368%	52,558	+47.126%
2025-03-24	32.5200	33.2300	32.3300	32.6500	+2.544%	69,185	+46.585%
2025-03-21	32.7100	32.7100	31.4800	31.8400	-4.183%	173,044	+50.314%
2025-03-20	32.8100	33.6250	32.6000	33.2300	+0.332%	67,078	+44.026%
2025-03-19	32.3200	33.1600	32.1600	33.1200	+2.730%	61,192	+44.505%
2025-03-18	32.6800	32.6800	32.1900	32.2400	-1.707%	74,159	+48.449%
2025-03-17	32.9000	33.2000	32.4900	32.8000	-0.152%	84,152	+45.915%
2025-03-14	32.1400	32.9700	31.8300	32.8500	+4.319%	131,871	+45.693%
2025-03-13	31.6500	32.0050	31.1750	31.4900	-0.285%	110,253	+51.985%
2025-03-12	31.8700	32.8900	31.1800	31.5800	+0.541%	90,101	+51.552%
2025-03-11	30.9600	31.9600	30.9300	31.4100	+1.552%	115,165	+52.372%
2025-03-10	31.8600	32.0425	30.8250	30.9300	-4.241%	87,656	+54.737%
2025-03-07	32.1100	32.7900	31.8950	32.3000	+1.254%	75,505	+48.173%
2025-03-06	31.9700	32.5950	31.2900	31.9000	-1.147%	114,330	+50.031%
2025-03-05	31.5300	32.2700	31.2600	32.2700	+3.264%	105,218	+48.311%
2025-03-04	32.6300	32.6300	31.1867	31.2500	-4.112%	110,955	+53.152%
2025-03-03	33.5500	33.9750	32.3000	32.5900	-1.896%	95,885	+46.855%
2025-02-28	32.6600	33.4300	32.0000	33.2200	+0.363%	541,750	+44.070%
2025-02-27	35.6800	35.6800	32.3200	33.1000	-8.056%	181,600	+44.592%
2025-02-26	35.3800	36.0900	34.7900	36.0000	+2.916%	84,364	+32.944%
2025-02-25	35.8400	35.8400	33.6100	34.9800	-3.049%	147,472	+36.821%
2025-02-24	37.8800	38.1200	36.0200	36.0800	-4.752%	159,948	+32.650%
2025-02-21	36.3700	38.5467	36.3700	37.8800	+3.300%	134,390	+26.346%
2025-02-20	35.8100	36.7799	35.5000	36.6700	+2.402%	120,558	+30.515%
2025-02-19	35.6900	35.8300	34.9000	35.8100	-0.913%	65,814	+33.650%
2025-02-18	35.4800	36.2000	34.9400	36.1400	+2.235%	66,958	+32.429%
2025-02-14	35.4000	36.0050	34.3650	35.3500	+1.144%	63,557	+35.389%
2025-02-13	34.7000	35.1400	34.1900	34.9500	+1.510%	63,216	+36.938%
2025-02-12	35.1300	35.1428	34.1300	34.4300	-3.368%	69,237	+39.007%
2025-02-11	36.2200	37.0300	35.3500	35.6300	-0.308%	58,527	+34.325%
2025-02-10	35.2600	36.5400	35.0000	35.7400	+5.056%	163,121	+33.912%
2025-02-07	35.0000	35.0000	33.8600	34.0200	-2.911%	50,575	+40.682%
2025-02-06	35.4200	35.9400	34.7100	35.0400	+0.086%	42,754	+36.587%
2025-02-05	35.1000	35.1000	34.6000	35.0100	+0.373%	43,003	+36.704%
2025-02-04	33.7200	34.8800	33.4550	34.8800	+2.861%	47,193	+37.213%
2025-02-03	34.6300	34.6300	33.3300	33.9100	-1.625%	44,362	+41.138%
2025-01-31	35.3900	35.4800	34.3100	34.4700	-3.011%	54,160	+38.845%
2025-01-30	36.8000	36.8000	35.2950	35.5400	-2.067%	52,673	+34.665%
2025-01-29	35.9700	36.5200	35.3900	36.2900	+1.397%	58,770	+31.882%
2025-01-28	35.5200	36.4000	35.2550	35.7900	+0.505%	84,505	+33.725%
2025-01-27	35.3600	36.0950	35.3400	35.6100	+0.593%	72,748	+34.400%
2025-01-24	34.5300	35.6300	34.0978	35.4000	+2.283%	93,182	+35.198%
2025-01-23	34.0200	34.6400	33.8100	34.6100	+1.406%	75,331	+38.284%
2025-01-22	35.0700	35.0700	33.9200	34.1300	+1.668%	73,392	+40.229%
2025-01-21	34.0700	34.1900	33.5300	33.5700	-0.445%	46,713	+42.568%
2025-01-17	33.8600	34.6386	33.3800	33.7200	+0.149%	52,021	+41.934%
2025-01-16	33.8900	33.9900	33.3400	33.6700	-0.119%	62,421	+42.144%
2025-01-15	33.8200	33.9800	33.1300	33.7100	+2.618%	57,056	+41.976%
2025-01-14	32.6700	33.1300	32.1001	32.8500	+1.077%	51,151	+45.693%
2025-01-13	30.5200	32.6500	30.5200	32.5000	+5.519%	92,852	+47.262%
2025-01-10	31.0900	31.3500	30.2900	30.8000	-1.092%	83,227	+55.390%
2025-01-08	31.6400	31.6400	30.9200	31.1400	-2.137%	67,237	+53.693%
2025-01-07	32.1800	32.6200	31.2700	31.8200	-1.394%	66,561	+50.409%
2025-01-06	32.3300	33.8500	32.1700	32.2700	-0.186%	75,768	+48.311%
2025-01-03	32.1500	32.6440	31.4500	32.3300	+1.094%	53,422	+48.036%
2025-01-02	33.0900	33.5450	31.8200	31.9800	-2.530%	81,706	+49.656%
2024-12-31	32.5700	33.4200	32.5700	32.8100	+1.078%	65,682	+45.870%
2024-12-30	32.4600	32.5700	31.5000	32.4600	-0.612%	91,044	+47.443%
2024-12-27	33.2200	33.7200	32.2200	32.6600	-2.303%	96,968	+46.540%
2024-12-26	33.4400	33.6184	33.0400	33.4300	-0.268%	57,603	+43.165%
2024-12-24	33.2100	33.6900	32.8600	33.5200	+0.389%	30,870	+42.780%
2024-12-23	33.4600	34.0977	33.2350	33.3900	-1.242%	103,104	+43.336%
2024-12-20	33.9200	34.9987	33.2000	33.8100	-2.368%	274,045	+41.556%
2024-12-19	36.4800	36.6900	34.5450	34.6300	-4.627%	101,659	+38.204%
2024-12-18	38.4500	39.3400	35.8250	36.3100	-5.566%	82,761	+31.809%
2024-12-17	39.6400	39.9200	38.0900	38.4500	-3.706%	91,240	+24.473%
2024-12-16	39.8900	39.9900	39.0000	39.9300	+0.655%	93,903	+19.860%
2024-12-13	40.2000	40.2000	39.2100	39.6700	-2.001%	67,212	+20.645%
2024-12-12	41.4800	41.4800	39.9300	40.4800	-3.019%	53,553	+18.231%
2024-12-11	42.2500	42.4250	41.5400	41.7400	-0.902%	88,114	+14.662%
2024-12-10	42.9000	42.9000	41.5500	42.1200	-1.727%	79,523	+13.628%
2024-12-09	41.1100	42.9800	41.0000	42.8600	+5.359%	102,991	+11.666%
2024-12-06	42.2700	42.3700	40.5200	40.6800	-3.327%	59,658	+17.650%
2024-12-05	42.0300	42.6600	41.1200	42.0800	+0.214%	106,476	+13.736%
2024-12-04	41.6700	42.0200	41.1100	41.9900	+0.287%	82,409	+13.980%
2024-12-03	43.2600	43.3160	41.6000	41.8700	-2.241%	74,866	+14.306%
2024-12-02	41.9500	42.9490	41.3901	42.8300	+1.301%	81,013	+11.744%
2024-11-29	42.4500	42.7650	41.9750	42.2800	-0.071%	89,296	+13.198%
2024-11-27	42.0400	42.8050	41.7800	42.3100	+1.927%	84,147	+13.117%
2024-11-26	42.9500	42.9500	41.1100	41.5100	-3.510%	223,394	+15.298%
2024-11-25	42.8200	43.5967	42.2800	43.0200	+1.438%	112,892	+11.251%
2024-11-22	40.8900	42.4500	40.8900	42.4100	+4.048%	141,589	+12.851%
2024-11-21	40.6900	41.3200	40.5800	40.7600	+0.667%	134,665	+17.419%
2024-11-20	39.0300	40.5700	39.0300	40.4900	+3.370%	67,237	+18.202%
2024-11-19	39.8300	39.8800	38.9300	39.1700	-2.707%	79,036	+22.185%
2024-11-18	39.7500	40.9200	39.7500	40.2600	+1.564%	91,290	+18.877%
2024-11-15	39.4000	40.1600	39.0700	39.6400	+1.850%	90,058	+20.737%
2024-11-14	40.0000	40.0000	38.4300	38.9200	-2.162%	75,768	+22.970%
2024-11-13	40.7800	41.0100	39.6900	39.7800	-2.164%	55,318	+20.312%
2024-11-12	41.5500	41.7000	40.5100	40.6600	-3.535%	63,339	+17.708%
2024-11-11	41.5100	42.5600	40.8000	42.1500	+3.006%	93,628	+13.547%
2024-11-08	40.2200	41.2300	39.6600	40.9200	+1.438%	93,225	+16.960%
2024-11-07	42.0300	42.0300	40.2600	40.3400	-3.354%	104,374	+18.642%
2024-11-06	40.0000	42.7000	39.3900	41.7400	+11.366%	183,479	+14.662%
2024-11-05	35.1800	37.6550	34.8000	37.4800	+6.356%	162,051	+27.695%
2024-11-04	34.8000	35.7900	34.7400	35.2400	+1.938%	111,180	+35.812%
2024-11-01	32.2300	36.5050	32.2300	34.5700	-3.651%	169,854	+38.444%
2024-10-31	36.5900	36.6400	35.8800	35.8800	-1.374%	86,104	+33.389%
2024-10-30	36.9300	37.6676	36.3500	36.3800	-2.125%	60,741	+31.556%
2024-10-29	37.7700	37.8350	36.9300	37.1700	-2.364%	54,963	+28.760%
2024-10-28	36.7400	38.2200	36.6600	38.0700	+4.045%	77,771	+25.716%
2024-10-25	37.1400	37.3595	36.3200	36.5900	-0.625%	64,932	+30.801%
2024-10-24	36.5700	37.0000	36.0700	36.8200	+0.794%	100,553	+29.984%
2024-10-23	37.5900	37.6560	36.5300	36.5300	-3.309%	88,989	+31.016%
2024-10-22	39.3100	39.3100	37.5000	37.7800	-4.039%	94,354	+26.681%
2024-10-21	39.2700	39.5100	38.3162	39.3700	+0.434%	105,028	+21.565%
2024-10-18	39.8700	39.9980	38.8500	39.2000	-1.334%	126,756	+22.092%
2024-10-17	38.5700	39.7400	38.2100	39.7300	+3.788%	88,243	+20.463%
2024-10-16	39.1900	39.2600	38.1400	38.2800	-1.264%	96,730	+25.026%
2024-10-15	38.9500	39.5650	38.7500	38.7700	-1.198%	75,216	+23.446%
2024-10-14	39.2200	39.2500	38.3004	39.2400	-0.709%	86,920	+21.967%
2024-10-11	39.3000	40.2000	39.2950	39.5200	+0.997%	97,407	+21.103%
2024-10-10	38.9400	39.6962	38.6900	39.1300	-0.786%	76,047	+22.310%
2024-10-09	38.9200	40.0900	38.7700	39.4400	+1.258%	126,522	+21.349%
2024-10-08	38.6300	39.1000	37.3800	38.9500	-0.205%	117,976	+22.875%
2024-10-07	38.3700	39.0500	38.0700	39.0300	+1.219%	85,912	+22.624%
2024-10-04	38.4100	38.6900	37.9200	38.5600	+2.335%	139,829	+24.118%
2024-10-03	38.0000	38.4165	37.5950	37.6800	-1.644%	202,239	+27.017%
2024-10-02	38.9300	39.6000	38.2300	38.3100	-1.845%	104,164	+24.928%
2024-10-01	39.1400	39.3400	38.5300	39.0300	+0.077%	146,970	+22.624%
2024-09-30	39.0500	39.4700	38.6400	39.0000	-0.915%	101,305	+22.718%
2024-09-27	39.1600	40.4800	39.1600	39.3600	+1.339%	164,025	+21.596%
2024-09-26	38.9400	39.9700	38.8200	38.8400	+2.076%	215,455	+23.223%
2024-09-25	38.4100	38.6350	37.7900	38.0500	-1.246%	163,579	+25.782%
2024-09-24	38.4100	39.7200	38.4000	38.5300	+1.743%	270,437	+24.215%
2024-09-23	38.2100	38.2300	37.3601	37.8700	+0.079%	351,612	+26.380%
2024-09-20	39.2000	39.4700	37.6500	37.8400	-4.299%	3,140,352	+26.480%
2024-09-19	39.7400	40.0300	39.0400	39.5400	+2.595%	203,301	+21.042%
2024-09-18	38.9400	40.3800	38.0100	38.5400	-0.593%	204,342	+24.183%
2024-09-17	38.7100	39.2200	37.9600	38.7700	+0.780%	227,150	+23.446%
2024-09-16	38.6900	38.8900	36.8900	38.4700	-0.337%	225,122	+24.409%
2024-09-13	38.0500	39.4600	38.0200	38.6000	+2.632%	163,706	+23.990%
2024-09-12	37.6900	38.1900	37.2800	37.6100	+0.535%	163,869	+27.253%
2024-09-11	35.8500	37.5300	35.5000	37.4100	+4.032%	211,548	+27.934%
2024-09-10	36.1000	36.1000	34.8100	35.9600	+0.475%	269,034	+33.092%
2024-09-09	36.0700	37.3600	35.7700	35.7900	-4.254%	443,301	+33.725%
2024-09-06	37.7100	38.3700	36.6100	37.3800	-1.163%	103,375	+28.036%
2024-09-05	37.3100	37.9300	36.5000	37.8200	+1.367%	198,379	+26.547%
2024-09-04	37.0600	38.0699	36.8400	37.3100	+1.002%	127,702	+28.277%
2024-09-03	39.4100	39.5900	36.7900	36.9400	-7.880%	142,699	+29.561%
2024-08-30	40.4300	40.6900	39.0300	40.1000	-0.447%	146,254	+19.352%
2024-08-29	40.1800	40.9100	39.3800	40.2800	+0.725%	116,640	+18.818%
2024-08-28	40.1400	40.3500	39.5200	39.9900	-0.892%	92,081	+19.680%
2024-08-27	40.9800	41.2300	40.1700	40.3500	-1.944%	79,969	+18.612%
2024-08-26	42.0000	42.9389	41.0200	41.1500	-1.129%	95,713	+16.306%
2024-08-23	40.3700	41.8900	40.0800	41.6200	+3.816%	94,693	+14.993%
2024-08-22	41.1700	41.3800	39.9700	40.0900	-2.812%	91,797	+19.381%

document.getElementById("qNqLrp").onerror = function(){this.style.display='none';}; .dark-mode .J9Vcvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9Vcvb{ color: #333333; background-color: white; border: 2px solid #333333; }ZEUSOlympic Steel, Inc.stock NASDAQ

ZEUS
Olympic Steel, Inc.
stock NASDAQ