Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	32.31	33.52	32.00	33.37	33.37	4.12%	74,341
Aug 12, 2025	31.45	32.30	31.32	32.05	32.05	3.29%	53,105
Aug 11, 2025	31.06	31.31	30.17	31.03	31.03	-0.32%	47,071
Aug 8, 2025	31.02	31.31	30.63	31.13	31.13	1.37%	47,908
Aug 7, 2025	30.95	31.25	30.19	30.71	30.71	0.79%	63,027
Aug 6, 2025	30.65	30.87	30.18	30.47	30.47	-1.55%	63,447
Aug 5, 2025	30.40	30.96	29.70	30.95	30.95	1.61%	81,878
Aug 4, 2025	31.49	31.95	30.44	30.46	30.46	-3.27%	96,648
Aug 1, 2025	32.50	32.54	30.84	31.49	31.49	1.25%	101,702
Jul 31, 2025	31.58	31.61	30.48	31.10	31.10	-3.12%	97,538
Jul 30, 2025	32.10	32.53	31.53	32.10	32.10	-	111,795
Jul 29, 2025	32.86	32.86	31.82	32.10	32.10	-1.47%	57,851
Jul 28, 2025	33.22	33.22	32.30	32.58	32.58	-2.07%	64,184
Jul 25, 2025	32.75	33.32	32.12	33.27	33.27	1.49%	47,372
Jul 24, 2025	35.29	35.29	32.63	32.78	32.78	-7.56%	77,654
Jul 23, 2025	34.77	35.46	34.62	35.46	35.46	2.57%	58,734
Jul 22, 2025	33.81	34.82	33.81	34.57	34.57	2.80%	80,209
Jul 21, 2025	33.47	34.29	33.45	33.63	33.63	1.51%	89,502
Jul 18, 2025	34.14	34.14	32.79	33.13	33.13	-1.90%	71,493
Jul 17, 2025	33.39	33.92	33.29	33.77	33.77	1.35%	58,976
Jul 16, 2025	33.23	34.00	32.62	33.32	33.32	0.21%	101,255
Jul 15, 2025	34.60	34.69	33.24	33.25	33.25	-3.40%	70,821
Jul 14, 2025	34.51	34.51	33.89	34.42	34.42	-0.69%	52,185
Jul 11, 2025	34.87	34.87	34.19	34.66	34.66	-0.80%	41,913
Jul 10, 2025	34.46	35.47	34.46	34.94	34.94	1.63%	48,501
Jul 9, 2025	34.81	34.81	33.78	34.38	34.38	-0.33%	44,791
Jul 8, 2025	34.44	34.85	34.27	34.50	34.50	0.80%	86,260
Jul 7, 2025	34.49	34.79	33.81	34.22	34.22	-1.69%	78,967
Jul 3, 2025	34.41	34.82	33.96	34.81	34.81	1.22%	41,809
Jul 2, 2025	33.72	34.44	33.63	34.39	34.39	2.41%	64,187
Jul 1, 2025	32.24	33.83	32.00	33.58	33.58	3.04%	76,243
Jun 30, 2025	33.03	33.16	32.24	32.59	32.59	-1.33%	101,528
Jun 27, 2025	32.44	33.39	32.00	33.03	33.03	1.72%	121,636
Jun 26, 2025	31.45	32.50	31.45	32.47	32.47	3.67%	63,954
Jun 25, 2025	30.74	31.42	30.43	31.32	31.32	1.75%	78,497
Jun 24, 2025	30.50	31.12	30.34	30.78	30.78	2.02%	63,512
Jun 23, 2025	29.81	30.45	29.49	30.17	30.17	1.31%	69,336
Jun 20, 2025	31.27	31.27	29.62	29.78	29.78	-3.90%	331,772
Jun 18, 2025	31.00	31.45	30.80	30.99	30.99	-0.23%	55,112
Jun 17, 2025	30.75	31.55	30.61	31.06	31.06	0.62%	58,241
Jun 16, 2025	31.65	31.65	30.69	30.87	30.87	1.25%	73,755
Jun 13, 2025	30.52	31.02	30.34	30.49	30.49	-1.96%	43,725
Jun 12, 2025	30.77	31.15	30.17	31.10	31.10	-0.13%	50,136
Jun 11, 2025	32.02	32.02	31.04	31.14	31.14	-2.72%	53,682
Jun 10, 2025	32.08	32.54	31.77	32.01	32.01	0.53%	45,491
Jun 9, 2025	31.90	32.87	31.71	31.84	31.84	0.73%	56,030
Jun 6, 2025	31.81	32.35	31.45	31.61	31.61	0.48%	48,323
Jun 5, 2025	31.80	32.04	31.18	31.46	31.46	-1.26%	71,669
Jun 4, 2025	31.75	32.21	31.27	31.86	31.86	0.98%	85,782
Jun 3, 2025	30.94	31.64	30.40	31.55	31.55	1.38%	86,406