Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	30.88	31.19	30.64	30.92	-	-	4,534
Sep 26, 2025	30.96	31.37	30.74	30.92	30.92	0.10%	52,505
Sep 25, 2025	31.74	31.89	30.56	30.89	30.89	-3.20%	51,215
Sep 24, 2025	31.87	32.20	31.50	31.91	31.91	0.92%	49,356
Sep 23, 2025	32.32	32.82	31.60	31.62	31.62	-1.95%	44,218
Sep 22, 2025	32.21	32.37	31.65	32.25	32.25	-0.12%	55,030
Sep 19, 2025	33.41	33.41	32.18	32.29	32.29	-3.27%	182,317
Sep 18, 2025	33.07	33.62	32.85	33.38	33.38	1.49%	42,821
Sep 17, 2025	32.90	34.19	32.70	32.89	32.89	-0.18%	81,467
Sep 16, 2025	33.11	33.23	32.92	32.95	32.95	-0.51%	39,210
Sep 15, 2025	32.87	33.56	32.64	33.12	33.12	0.76%	47,360
Sep 12, 2025	33.45	33.45	32.71	32.87	32.87	-2.75%	50,412
Sep 11, 2025	32.46	33.85	32.46	33.80	33.80	3.55%	46,321
Sep 10, 2025	32.32	33.35	32.09	32.64	32.64	0.49%	48,873
Sep 9, 2025	33.46	33.46	32.38	32.48	32.48	-2.43%	58,993
Sep 8, 2025	33.98	33.98	33.06	33.29	33.29	-1.54%	62,189
Sep 5, 2025	33.83	34.44	33.06	33.81	33.81	0.65%	68,294
Sep 4, 2025	33.03	33.59	31.88	33.59	33.59	2.47%	58,769
Sep 3, 2025	32.78	33.14	32.35	32.78	32.78	-0.70%	62,722
Sep 2, 2025	33.27	33.27	31.85	33.01	33.01	-2.08%	84,185
Aug 29, 2025	33.72	33.99	33.44	33.71	33.55	-0.03%	59,924
Aug 28, 2025	33.68	33.99	33.22	33.72	33.56	0.12%	53,708
Aug 27, 2025	33.45	33.76	33.15	33.68	33.52	-	44,376
Aug 26, 2025	33.90	33.96	33.48	33.68	33.52	0.16%	61,987
Aug 25, 2025	33.56	34.07	33.54	33.63	33.46	0.19%	58,701
Aug 22, 2025	31.86	33.68	31.86	33.56	33.40	5.57%	68,645
Aug 21, 2025	31.99	31.99	31.53	31.79	31.64	-0.78%	33,709
Aug 20, 2025	32.59	32.64	31.82	32.04	31.89	-1.78%	38,229
Aug 19, 2025	32.05	32.72	31.96	32.62	32.46	2.10%	55,425
Aug 18, 2025	32.09	32.15	31.75	31.95	31.80	-0.41%	33,805
Aug 15, 2025	32.96	32.96	31.89	32.08	31.93	-1.41%	31,630
Aug 14, 2025	32.66	32.76	32.19	32.54	32.38	-2.49%	44,468
Aug 13, 2025	32.31	33.52	32.00	33.37	33.21	4.12%	74,346
Aug 12, 2025	31.45	32.30	31.32	32.05	31.90	3.29%	53,105
Aug 11, 2025	31.06	31.31	30.17	31.03	30.88	-0.32%	47,071
Aug 8, 2025	31.02	31.31	30.63	31.13	30.98	1.37%	47,908
Aug 7, 2025	30.95	31.25	30.19	30.71	30.56	0.79%	63,027
Aug 6, 2025	30.65	30.87	30.18	30.47	30.32	-1.55%	63,447
Aug 5, 2025	30.40	30.96	29.70	30.95	30.80	1.61%	81,878
Aug 4, 2025	31.49	31.95	30.44	30.46	30.31	-3.27%	96,648
Aug 1, 2025	32.50	32.54	30.84	31.49	31.34	1.25%	101,702
Jul 31, 2025	31.58	31.61	30.48	31.10	30.95	-3.12%	97,538
Jul 30, 2025	32.10	32.53	31.53	32.10	31.95	-	111,795
Jul 29, 2025	32.86	32.86	31.82	32.10	31.95	-1.47%	57,851
Jul 28, 2025	33.22	33.22	32.30	32.58	32.42	-2.07%	64,184
Jul 25, 2025	32.75	33.32	32.12	33.27	33.11	1.49%	47,372
Jul 24, 2025	35.29	35.29	32.63	32.78	32.62	-7.56%	77,654
Jul 23, 2025	34.77	35.46	34.62	35.46	35.29	2.57%	58,734
Jul 22, 2025	33.81	34.82	33.81	34.57	34.40	2.80%	80,209
Jul 21, 2025	33.47	34.29	33.45	33.63	33.47	1.51%	89,502