-
5 DAY PERFORMANCE
+1.23% -
1 MONTH PERFORMANCE
+2.73% -
3 MONTH PERFORMANCE
-1.20% -
6 MONTH PERFORMANCE
-24.19% -
YEAR-TO-DATE PERFORMANCE
-39.63% -
1 YEAR PERFORMANCE
-26.53%
Olympic Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $39.75 | $40.26 (1.28%) | $40.92 | $39.75 | 90,480 | $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 |
| 09/20/2024 | $39.20 | $37.84 (-3.47%) | $39.47 | $37.65 | 3.30 M | $441.29 M |
| 09/19/2024 | $39.74 | $39.54 (-0.5%) | $40.03 | $39.04 | 204,910 | $461.12 M |
| 09/18/2024 | $38.94 | $38.54 (-1.03%) | $40.38 | $38.01 | 206,400 | $449.45 M |
| 09/17/2024 | $38.71 | $38.77 (0.16%) | $39.22 | $37.96 | 229,500 | $452.14 M |
| 09/16/2024 | $38.69 | $38.47 (-0.57%) | $38.89 | $36.89 | 226,900 | $448.64 M |
| 09/13/2024 | $38.05 | $38.60 (1.45%) | $39.46 | $38.02 | 165,335 | $450.15 M |
| 09/12/2024 | $37.69 | $37.61 (-0.21%) | $38.19 | $37.28 | 164,000 | $438.61 M |
| 09/11/2024 | $35.85 | $37.41 (4.35%) | $37.53 | $35.50 | 266,900 | $436.28 M |
| 09/10/2024 | $36.10 | $35.96 (-0.39%) | $36.10 | $34.81 | 271,100 | $419.37 M |
| 09/09/2024 | $36.07 | $35.79 (-0.78%) | $37.36 | $35.77 | 445,015 | $417.38 M |
| 09/06/2024 | $37.71 | $37.38 (-0.88%) | $38.37 | $36.61 | 115,100 | $435.93 M |
| 09/05/2024 | $37.31 | $37.82 (1.37%) | $37.93 | $36.50 | 198,400 | $441.06 M |
| 09/04/2024 | $37.06 | $37.31 (0.67%) | $38.07 | $36.84 | 128,437 | $435.11 M |
| 09/03/2024 | $39.41 | $36.94 (-6.27%) | $39.59 | $36.79 | 143,600 | $430.79 M |
| 08/30/2024 | $40.43 | $40.10 (-0.82%) | $40.69 | $39.03 | 158,832 | $467.65 M |
| 08/29/2024 | $40.18 | $40.28 (0.25%) | $40.91 | $39.38 | 118,100 | $469.75 M |
| 08/28/2024 | $40.14 | $39.99 (-0.37%) | $40.35 | $39.52 | 93,300 | $466.36 M |
| 08/27/2024 | $40.98 | $40.35 (-1.54%) | $41.23 | $40.17 | 82,043 | $470.56 M |
| 08/26/2024 | $42.00 | $41.15 (-2.02%) | $42.94 | $41.02 | 101,800 | $479.89 M |
| 08/23/2024 | $40.37 | $41.62 (3.1%) | $41.89 | $40.08 | 95,840 | $485.37 M |
| 08/22/2024 | $41.17 | $40.09 (-2.62%) | $41.38 | $39.97 | 92,531 | $467.53 M |
| 08/21/2024 | $40.72 | $41.25 (1.3%) | $41.64 | $40.36 | 68,009 | $481.06 M |
| 08/20/2024 | $40.91 | $40.33 (-1.42%) | $41.23 | $40.05 | 58,300 | $470.33 M |
| 08/19/2024 | $41.02 | $40.82 (-0.49%) | $42.19 | $40.62 | 76,409 | $476.04 M |