Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	33.05	33.67	32.83	33.12	33.12	0.79%	68,959
May 12, 2025	32.65	33.34	32.29	32.86	32.86	5.83%	81,438
May 9, 2025	32.25	32.45	30.98	31.05	31.05	-4.02%	55,786
May 8, 2025	32.32	32.80	32.22	32.35	32.35	0.59%	49,479
May 7, 2025	32.37	32.91	31.65	32.16	32.16	0.53%	90,210
May 6, 2025	32.33	32.92	31.97	31.99	31.99	-2.85%	82,888
May 5, 2025	32.88	34.16	32.42	32.93	32.93	-5.70%	100,513
May 2, 2025	34.92	36.63	33.29	34.92	34.92	9.16%	176,388
May 1, 2025	32.20	32.50	31.68	31.99	31.99	-0.81%	86,725
Apr 30, 2025	31.15	32.32	30.31	32.25	32.25	1.64%	82,486
Apr 29, 2025	31.52	31.95	31.29	31.73	31.73	0.24%	72,395
Apr 28, 2025	31.64	31.98	30.99	31.66	31.66	0.30%	61,788
Apr 25, 2025	31.52	31.71	30.86	31.56	31.56	-0.85%	57,445
Apr 24, 2025	31.18	31.91	31.05	31.83	31.83	1.92%	71,749
Apr 23, 2025	31.60	32.04	30.89	31.23	31.23	1.53%	93,089
Apr 22, 2025	30.13	31.17	29.12	30.76	30.76	3.15%	147,984
Apr 21, 2025	30.36	30.36	29.34	29.82	29.82	-2.52%	62,303
Apr 17, 2025	30.28	30.69	29.78	30.59	30.59	1.09%	50,614
Apr 16, 2025	30.15	30.57	29.52	30.26	30.26	0.60%	46,554
Apr 15, 2025	30.73	30.73	29.80	30.08	30.08	-0.50%	54,014
Apr 14, 2025	30.47	30.55	29.41	30.23	30.23	0.97%	69,957
Apr 11, 2025	29.90	30.28	28.90	29.94	29.94	1.01%	68,140
Apr 10, 2025	29.62	30.10	28.63	29.64	29.64	-3.30%	89,451
Apr 9, 2025	27.74	32.00	27.74	30.65	30.65	9.04%	126,498
Apr 8, 2025	29.72	30.00	27.64	28.11	28.11	-3.07%	85,979
Apr 7, 2025	26.90	29.39	26.63	29.00	29.00	0.24%	152,531
Apr 4, 2025	27.40	29.00	26.32	28.93	28.93	0.24%	183,653
Apr 3, 2025	31.56	31.56	28.80	28.86	28.86	-8.84%	122,080
Apr 2, 2025	30.86	31.69	30.48	31.66	31.66	0.83%	44,156
Apr 1, 2025	31.50	32.00	30.94	31.40	31.40	-0.38%	72,790
Mar 31, 2025	31.42	31.81	31.00	31.52	31.52	-0.28%	82,982
Mar 28, 2025	32.43	32.49	31.54	31.61	31.61	-2.26%	80,948
Mar 27, 2025	32.49	32.65	32.10	32.34	32.34	-0.92%	60,312
Mar 26, 2025	32.62	32.92	32.43	32.64	32.64	0.34%	53,757
Mar 25, 2025	32.49	32.98	32.42	32.53	32.53	-0.37%	53,008
Mar 24, 2025	32.52	33.23	32.33	32.65	32.65	2.54%	69,185
Mar 21, 2025	32.71	32.71	31.48	31.84	31.84	-4.18%	230,854
Mar 20, 2025	32.81	33.63	32.60	33.23	33.23	0.33%	67,218
Mar 19, 2025	32.32	33.16	32.16	33.12	33.12	2.73%	61,192
Mar 18, 2025	32.68	32.68	32.19	32.24	32.24	-1.71%	75,256
Mar 17, 2025	32.90	33.20	32.49	32.80	32.80	-0.15%	84,887
Mar 14, 2025	32.14	32.97	31.83	32.85	32.85	4.32%	132,092
Mar 13, 2025	31.65	32.01	31.18	31.49	31.49	-0.28%	110,373
Mar 12, 2025	31.87	32.89	31.18	31.58	31.58	0.54%	90,805
Mar 11, 2025	30.96	31.96	30.93	31.41	31.41	1.55%	117,151
Mar 10, 2025	31.86	32.04	30.83	30.93	30.93	-4.24%	88,663
Mar 7, 2025	32.11	32.79	31.90	32.30	32.30	1.25%	75,840
Mar 6, 2025	31.97	32.60	31.29	31.90	31.90	-1.15%	147,913
Mar 5, 2025	31.53	32.27	31.26	32.27	32.27	3.26%	107,121
Mar 4, 2025	32.63	32.63	31.19	31.25	31.25	-4.11%	112,088