5 DAY PERFORMANCE
-15.23%
1 MONTH PERFORMANCE
-16.95%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
-25.54%
YEAR-TO-DATE PERFORMANCE
-49.25%
1 YEAR PERFORMANCE
-48.95%
Olympic Steel, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/20/2024 | $33.92 | $33.81 (-0.32%) | $35.00 | $33.20 | 281,808 | $394.66 M |
12/19/2024 | $36.48 | $34.63 (-5.07%) | $36.69 | $34.55 | 102,200 | $404.24 M |
12/18/2024 | $38.45 | $36.31 (-5.57%) | $39.34 | $35.83 | 83,300 | $423.85 M |
12/17/2024 | $39.64 | $38.45 (-3%) | $39.92 | $38.09 | 98,341 | $448.83 M |
12/16/2024 | $39.89 | $39.93 (0.1%) | $39.99 | $39.00 | 94,200 | $466.10 M |
12/13/2024 | $40.20 | $39.67 (-1.32%) | $40.20 | $39.21 | 67,212 | $463.07 M |
12/12/2024 | $41.48 | $40.48 (-2.41%) | $41.48 | $39.93 | 54,400 | $472.52 M |
12/11/2024 | $42.25 | $41.74 (-1.21%) | $42.43 | $41.54 | 105,733 | $487.23 M |
12/10/2024 | $42.90 | $42.12 (-1.82%) | $42.90 | $41.55 | 86,948 | $491.67 M |
12/09/2024 | $41.11 | $42.86 (4.26%) | $42.98 | $41.00 | 104,100 | $500.30 M |
12/06/2024 | $42.27 | $40.68 (-3.76%) | $42.37 | $40.52 | 110,647 | $474.86 M |
12/05/2024 | $42.03 | $42.08 (0.12%) | $42.66 | $41.12 | 108,022 | $491.20 M |
12/04/2024 | $41.67 | $41.99 (0.77%) | $42.02 | $41.11 | 83,700 | $490.15 M |
12/03/2024 | $43.26 | $41.87 (-3.21%) | $43.32 | $41.60 | 75,839 | $488.75 M |
12/02/2024 | $41.95 | $42.83 (2.1%) | $42.95 | $41.39 | 83,409 | $499.95 M |
11/29/2024 | $42.45 | $42.28 (-0.4%) | $42.77 | $41.98 | 90,200 | $493.53 M |
11/27/2024 | $42.04 | $42.31 (0.64%) | $42.81 | $41.78 | 158,243 | $493.88 M |
11/26/2024 | $42.95 | $41.51 (-3.35%) | $42.95 | $41.11 | 258,824 | $484.55 M |
11/25/2024 | $42.82 | $43.02 (0.47%) | $43.60 | $42.28 | 115,000 | $502.17 M |
11/22/2024 | $40.89 | $42.41 (3.72%) | $42.45 | $40.89 | 142,100 | $495.05 M |
11/21/2024 | $40.69 | $40.76 (0.17%) | $41.32 | $40.58 | 187,002 | $475.79 M |
11/20/2024 | $39.03 | $40.49 (3.74%) | $40.57 | $39.03 | 69,124 | $472.64 M |
11/19/2024 | $39.83 | $39.17 (-1.66%) | $39.88 | $38.93 | 133,400 | $457.23 M |
11/18/2024 | $39.75 | $40.26 (1.28%) | $40.92 | $39.75 | 205,000 | $469.95 M |
11/15/2024 | $39.40 | $39.64 (0.61%) | $40.16 | $39.07 | 91,300 | $462.72 M |
11/14/2024 | $40.00 | $38.92 (-2.7%) | $40.00 | $38.43 | 78,500 | $454.31 M |
11/13/2024 | $40.78 | $39.78 (-2.45%) | $41.01 | $39.69 | 56,727 | $464.35 M |
11/12/2024 | $41.55 | $40.66 (-2.14%) | $41.70 | $40.51 | 66,227 | $474.62 M |
11/11/2024 | $41.51 | $42.15 (1.54%) | $42.56 | $40.80 | 94,026 | $492.02 M |
11/08/2024 | $40.22 | $40.92 (1.74%) | $41.23 | $39.66 | 95,200 | $477.66 M |
11/07/2024 | $42.03 | $40.34 (-4.02%) | $42.03 | $40.26 | 109,900 | $470.89 M |
11/06/2024 | $40.00 | $41.74 (4.35%) | $42.70 | $39.39 | 186,679 | $487.23 M |
11/05/2024 | $35.18 | $37.48 (6.54%) | $37.66 | $34.80 | 164,352 | $437.50 M |
11/04/2024 | $34.80 | $35.24 (1.26%) | $35.79 | $34.74 | 111,400 | $411.36 M |
11/01/2024 | $32.23 | $34.57 (7.26%) | $36.51 | $32.23 | 234,110 | $403.54 M |
10/31/2024 | $36.59 | $35.88 (-1.94%) | $36.64 | $35.88 | 87,575 | $418.83 M |
10/30/2024 | $36.93 | $36.38 (-1.49%) | $37.67 | $36.35 | 62,048 | $424.66 M |
10/29/2024 | $37.77 | $37.17 (-1.59%) | $37.84 | $36.93 | 55,230 | $433.89 M |
10/28/2024 | $36.74 | $38.07 (3.62%) | $38.22 | $36.66 | 82,700 | $444.39 M |
10/25/2024 | $37.14 | $36.59 (-1.48%) | $37.36 | $36.32 | 65,435 | $426.71 M |
10/24/2024 | $36.57 | $36.82 (0.68%) | $37.00 | $36.07 | 103,400 | $429.39 M |
10/23/2024 | $37.59 | $36.53 (-2.82%) | $37.66 | $36.53 | 89,300 | $426.01 M |
10/22/2024 | $39.31 | $37.78 (-3.89%) | $39.31 | $37.50 | 95,500 | $440.59 M |
10/21/2024 | $39.27 | $39.37 (0.25%) | $39.51 | $38.32 | 128,648 | $459.13 M |
10/18/2024 | $39.87 | $39.20 (-1.68%) | $40.00 | $38.85 | 127,200 | $457.15 M |
10/17/2024 | $38.57 | $39.73 (3.01%) | $39.74 | $38.21 | 88,500 | $463.33 M |
10/16/2024 | $39.19 | $38.28 (-2.32%) | $39.26 | $38.14 | 97,800 | $446.42 M |
10/15/2024 | $38.95 | $38.77 (-0.46%) | $39.57 | $38.75 | 76,342 | $452.14 M |
10/14/2024 | $39.22 | $39.24 (0.05%) | $39.25 | $38.30 | 86,920 | $457.62 M |
10/11/2024 | $39.30 | $39.52 (0.56%) | $40.20 | $39.30 | 97,511 | $460.88 M |
10/10/2024 | $38.94 | $39.13 (0.49%) | $39.70 | $38.69 | 76,313 | $456.33 M |
10/09/2024 | $38.92 | $39.44 (1.34%) | $40.09 | $38.77 | 127,200 | $459.95 M |
10/08/2024 | $38.63 | $38.95 (0.83%) | $39.10 | $37.38 | 180,600 | $454.23 M |
10/07/2024 | $38.37 | $39.03 (1.72%) | $39.05 | $38.07 | 86,635 | $455.17 M |
10/04/2024 | $38.41 | $38.56 (0.39%) | $38.69 | $37.92 | 141,012 | $449.69 M |
10/03/2024 | $38.00 | $37.68 (-0.84%) | $38.42 | $37.60 | 203,322 | $439.42 M |
10/02/2024 | $38.93 | $38.31 (-1.59%) | $39.60 | $38.23 | 104,614 | $446.77 M |
10/01/2024 | $39.14 | $39.03 (-0.28%) | $39.34 | $38.53 | 149,111 | $455.17 M |
09/30/2024 | $39.05 | $39.00 (-0.13%) | $39.47 | $38.64 | 103,000 | $454.82 M |
09/27/2024 | $39.16 | $39.36 (0.51%) | $40.48 | $39.16 | 167,029 | $459.02 M |
09/26/2024 | $38.94 | $38.84 (-0.26%) | $39.97 | $38.82 | 216,706 | $452.95 M |
09/25/2024 | $38.41 | $38.05 (-0.94%) | $38.64 | $37.79 | 164,700 | $443.74 M |
09/24/2024 | $38.41 | $38.53 (0.31%) | $39.72 | $38.40 | 273,134 | $449.34 M |
09/23/2024 | $38.21 | $37.87 (-0.89%) | $38.23 | $37.36 | 352,343 | $441.64 M |