Olympic Steel Inc (ZEUS) Historical Stock Data
53.54 ↓4.01 (-6.97%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZEUS is down -1.02% a day on average. There have been 11 days where Olympic Steel Inc closed green and 19 days where ZEUS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 57.56 | 53.54 | ↓$4.02 (-6.98%) | 52.86 | 58.41 | 133.92K |
| 2024-05-03 | 64.15 | 57.55 | ↓$6.60 (-10.29%) | 56.13 | 64.15 | 145.98K |
| 2024-05-02 | 63.62 | 63.68 | ↑$0.06 (0.09%) | 63.02 | 64.13 | 65.66K |
| 2024-05-01 | 64.24 | 63.39 | ↓$0.85 (-1.32%) | 62.56 | 64.81 | 83.89K |
| 2024-04-30 | 66.64 | 63.57 | ↓$3.07 (-4.61%) | 63.31 | 66.64 | 87.09K |
| 2024-04-29 | 66.68 | 66.85 | ↑$0.17 (0.25%) | 65.30 | 67.81 | 52.32K |
| 2024-04-26 | 67.99 | 66.68 | ↓$1.31 (-1.93%) | 66.50 | 68.56 | 51.72K |
| 2024-04-25 | 66.27 | 67.55 | ↑$1.28 (1.93%) | 66.25 | 67.82 | 34.97K |
| 2024-04-24 | 69.10 | 67.56 | ↓$1.54 (-2.23%) | 66.89 | 69.48 | 44.13K |
| 2024-04-23 | 67.23 | 68.93 | ↑$1.70 (2.53%) | 67.23 | 69.79 | 74.94K |
| 2024-04-22 | 68.19 | 67.61 | ↓$0.58 (-0.85%) | 67.37 | 68.67 | 47.84K |
| 2024-04-19 | 67.02 | 67.87 | ↑$0.85 (1.27%) | 67.02 | 68.66 | 52.45K |
| 2024-04-18 | 67.81 | 67.46 | ↓$0.35 (-0.52%) | 66.77 | 68.93 | 36.79K |
| 2024-04-17 | 69.34 | 67.92 | ↓$1.42 (-2.05%) | 67.72 | 69.48 | 52.31K |
| 2024-04-16 | 67.90 | 68.34 | ↑$0.44 (0.65%) | 66.31 | 68.95 | 53.23K |
| 2024-04-15 | 69.18 | 68.62 | ↓$0.56 (-0.81%) | 68.23 | 69.57 | 41.89K |
| 2024-04-12 | 70.16 | 68.25 | ↓$1.91 (-2.72%) | 67.82 | 70.51 | 35.31K |
| 2024-04-11 | 69.27 | 69.72 | ↑$0.45 (0.65%) | 68.92 | 69.72 | 38.36K |
| 2024-04-10 | 69.86 | 69.26 | ↓$0.60 (-0.86%) | 67.84 | 70.43 | 68.06K |
| 2024-04-09 | 72.37 | 71.46 | ↓$0.91 (-1.26%) | 70.44 | 72.37 | 44.10K |
| 2024-04-08 | 73.15 | 71.11 | ↓$2.04 (-2.79%) | 70.97 | 73.27 | 49.27K |
| 2024-04-05 | 71.54 | 72.01 | ↑$0.47 (0.66%) | 71.49 | 72.45 | 34.71K |
| 2024-04-04 | 72.12 | 70.78 | ↓$1.34 (-1.86%) | 70.50 | 72.59 | 54.04K |
| 2024-04-03 | 69.64 | 71.37 | ↑$1.73 (2.48%) | 69.24 | 71.63 | 78.62K |
| 2024-04-02 | 70.15 | 69.76 | ↓$0.39 (-0.56%) | 68.75 | 70.54 | 55.58K |
| 2024-04-01 | 71.25 | 70.55 | ↓$0.70 (-0.98%) | 70.28 | 72.00 | 54.19K |
| 2024-03-28 | 70.57 | 70.88 | ↑$0.31 (0.44%) | 69.37 | 71.36 | 65.82K |
| 2024-03-27 | 68.98 | 70.18 | ↑$1.20 (1.74%) | 68.08 | 70.33 | 62.45K |
| 2024-03-26 | 68.46 | 68.21 | ↓$0.25 (-0.37%) | 67.94 | 68.93 | 44.09K |
| 2024-03-25 | 68.95 | 68.66 | ↓$0.29 (-0.42%) | 68.47 | 70.77 | 56.34K |
Create an account or log in to view more rows.
$ZEUS lets go!!
$ZEUS bears haha
$ZEUS Guys when can we expect that 30% drop?
$ZEUS Green today if ya buy
$ZEUS looking ready to breakout soon.
$ZEUS why spike ?
$ZEUS jeez
$ZEUS shorters eat my shit
$ZEUS warming up
$ZEUS over a thousand shares in now