Olympic Steel, Inc. - Common Stock (ZEUS)

Historical Prices For Olympic Steel, Inc. - Common Stock (ZEUS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.86	31.69	30.48	31.66	44,156	31.66
4/01/2025	31.50	32.00	30.94	31.40	72,790	31.40
3/31/2025	31.42	31.81	31.00	31.52	82,982	31.52
3/28/2025	32.43	32.49	31.54	31.61	80,948	31.61
3/27/2025	32.49	32.65	32.10	32.34	60,312	32.34
3/26/2025	32.62	32.92	32.43	32.64	53,757	32.64
3/25/2025	32.49	32.98	32.42	32.53	53,008	32.53
3/24/2025	32.52	33.23	32.33	32.65	69,185	32.65
3/21/2025	32.71	32.71	31.48	31.84	230,854	31.84
3/20/2025	32.81	33.63	32.60	33.23	67,218	33.23
3/19/2025	32.32	33.16	32.16	33.12	61,192	33.12
3/18/2025	32.68	32.68	32.19	32.24	75,256	32.24
3/17/2025	32.90	33.20	32.49	32.80	84,887	32.80
3/14/2025	32.14	32.97	31.83	32.85	132,092	32.85
3/13/2025	31.65	32.01	31.18	31.49	110,373	31.49
3/12/2025	31.87	32.89	31.18	31.58	90,805	31.58
3/11/2025	30.96	31.96	30.93	31.41	117,151	31.41
3/10/2025	31.86	32.04	30.82	30.93	88,699	30.93
3/07/2025	32.11	32.79	31.89	32.30	75,840	32.30
3/06/2025	31.97	32.59	31.29	31.90	147,911	31.90
3/05/2025	31.53	32.27	31.26	32.27	107,121	32.27
3/04/2025	32.63	32.63	31.19	31.25	112,088	31.25
3/03/2025	33.55	33.98	32.30	32.59	98,924	32.59
2/28/2025	32.66	33.43	32.00	33.22	541,750	33.06
2/27/2025	35.68	35.68	32.32	33.10	182,995	32.94
2/26/2025	35.38	36.09	34.79	36.00	84,364	35.83
2/25/2025	35.84	35.84	33.61	34.98	147,220	34.81
2/24/2025	37.88	38.12	36.02	36.08	160,495	35.91
2/21/2025	36.37	38.55	36.37	37.88	134,933	37.70
2/20/2025	35.81	36.78	35.50	36.67	120,536	36.49
2/19/2025	35.69	35.83	34.90	35.81	66,923	35.64
2/18/2025	35.48	36.20	34.94	36.14	67,655	35.97
2/14/2025	35.40	36.01	34.37	35.35	64,307	35.18
2/13/2025	34.70	35.14	34.19	34.95	63,943	34.78
2/12/2025	35.13	35.14	34.13	34.43	69,127	34.26
2/11/2025	36.22	37.03	35.35	35.63	58,777	35.46
2/10/2025	35.26	36.54	35.00	35.74	163,536	35.57
2/07/2025	35.00	35.00	33.86	34.02	50,942	33.86
2/06/2025	35.42	35.94	34.71	35.04	43,064	34.87
2/05/2025	35.10	35.10	34.60	35.01	44,279	34.84
2/04/2025	33.72	34.88	33.45	34.88	47,646	34.71
2/03/2025	34.63	34.63	33.33	33.91	44,954	33.75
1/31/2025	35.39	35.48	34.31	34.47	55,521	34.30
1/30/2025	36.80	36.80	35.30	35.54	52,673	35.37
1/29/2025	35.97	36.52	35.39	36.29	60,367	36.12
1/28/2025	35.52	36.40	35.26	35.79	86,054	35.62
1/27/2025	35.36	36.09	35.34	35.61	73,286	35.44
1/24/2025	34.53	35.63	34.10	35.40	93,182	35.23
1/23/2025	34.02	34.64	33.81	34.61	80,065	34.44
1/22/2025	35.07	35.07	33.92	34.13	74,098	33.97
1/21/2025	34.07	34.19	33.53	33.57	45,679	33.41
1/17/2025	33.86	34.64	33.38	33.72	53,166	33.56
1/16/2025	33.89	33.99	33.34	33.67	63,805	33.51
1/15/2025	33.82	33.98	33.13	33.71	57,243	33.55
1/14/2025	32.67	33.13	32.10	32.85	52,143	32.69
1/13/2025	30.52	32.65	30.52	32.50	93,968	32.34
1/10/2025	31.09	31.35	30.29	30.80	84,785	30.65
1/08/2025	31.64	31.64	30.92	31.14	68,258	30.99
1/07/2025	32.18	32.62	31.27	31.82	71,857	31.67
1/06/2025	32.33	33.85	32.17	32.27	81,614	32.11
1/03/2025	32.15	32.64	31.45	32.33	53,593	32.17