5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-0.38%
3 MONTH PERFORMANCE
-14.08%
6 MONTH PERFORMANCE
-29.91%
YEAR-TO-DATE PERFORMANCE
+2.65%
1 YEAR PERFORMANCE
-47.47%
Olympic Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $33.86 | $33.72 (-0.41%) | $34.64 | $33.38 | 53,166 | $393.61 M |
| 01/16/2025 | $33.89 | $33.67 (-0.65%) | $33.99 | $33.34 | 63,805 | $393.03 M |
| 01/15/2025 | $33.82 | $33.71 (-0.33%) | $33.98 | $33.13 | 57,243 | $393.50 M |
| 01/14/2025 | $32.67 | $32.85 (0.55%) | $33.13 | $32.10 | 52,143 | $383.46 M |
| 01/13/2025 | $30.52 | $32.50 (6.49%) | $32.65 | $30.52 | 94,000 | $379.37 M |
| 01/10/2025 | $31.09 | $30.80 (-0.93%) | $31.35 | $30.29 | 84,785 | $359.53 M |
| 01/08/2025 | $31.64 | $31.14 (-1.58%) | $31.64 | $30.92 | 68,258 | $363.50 M |
| 01/07/2025 | $32.18 | $31.82 (-1.12%) | $32.62 | $31.27 | 71,900 | $371.43 M |
| 01/06/2025 | $32.33 | $32.27 (-0.19%) | $33.85 | $32.17 | 81,614 | $376.69 M |
| 01/03/2025 | $32.15 | $32.33 (0.56%) | $32.64 | $31.45 | 53,600 | $377.39 M |
| 01/02/2025 | $33.09 | $31.98 (-3.35%) | $33.55 | $31.82 | 84,700 | $373.30 M |
| 12/31/2024 | $32.57 | $32.81 (0.74%) | $33.42 | $32.57 | 68,235 | $382.99 M |
| 12/30/2024 | $32.46 | $32.46 (0%) | $32.57 | $31.50 | 91,900 | $378.91 M |
| 12/27/2024 | $33.22 | $32.66 (-1.69%) | $33.72 | $32.22 | 97,243 | $381.24 M |
| 12/26/2024 | $33.44 | $33.43 (-0.03%) | $33.62 | $33.04 | 57,603 | $390.23 M |
| 12/24/2024 | $33.21 | $33.52 (0.93%) | $33.69 | $32.86 | 31,119 | $391.28 M |
| 12/23/2024 | $33.46 | $33.39 (-0.21%) | $34.10 | $33.24 | 103,300 | $389.76 M |
| 12/20/2024 | $33.92 | $33.81 (-0.32%) | $35.00 | $33.20 | 281,900 | $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 |