Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Olympic Steel (ZEUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 33.50 33.50 32.79 33.13 7,303
17th Jul 2025 (Thu) 33.70 33.74 33.59 33.77 4,138
16th Jul 2025 (Wed) 33.70 33.70 33.00 33.32 3,224
15th Jul 2025 (Tue) 33.62 33.64 33.42 33.25 3,623
14th Jul 2025 (Mon) 34.15 34.43 34.10 34.42 817
11th Jul 2025 (Fri) 34.57 34.70 34.34 34.66 2,141
10th Jul 2025 (Thu) 34.835 35.23 34.835 34.94 3,959
9th Jul 2025 (Wed) 34.05 34.43 34.05 34.38 2,095
8th Jul 2025 (Tue) 34.69 34.77 34.29 34.495 4,161
7th Jul 2025 (Mon) 34.00 34.39 33.86 34.22 5,803
4th Jul 2025 (Fri) 34.39 34.53 34.33 34.81 5,297
3rd Jul 2025 (Thu) 34.39 34.53 34.33 34.81 5,297
2nd Jul 2025 (Wed) 33.79 34.40 33.79 34.39 10,129
1st Jul 2025 (Tue) 32.205 33.80 32.205 33.58 6,776
30th Jun 2025 (Mon) 32.90 33.10 32.27 32.59 6,679
27th Jun 2025 (Fri) 32.28 33.18 32.28 33.03 5,375
26th Jun 2025 (Thu) 31.81 32.48 31.81 32.47 7,559
25th Jun 2025 (Wed) 30.50 31.41 30.50 31.32 6,627
24th Jun 2025 (Tue) 30.54 31.00 30.54 30.78 4,715
23rd Jun 2025 (Mon) 30.07 30.17 29.78 30.17 3,253
20th Jun 2025 (Fri) 30.84 30.84 29.71 29.78 7,142
19th Jun 2025 (Thu) 31.15 31.34 30.96 30.99 3,786
18th Jun 2025 (Wed) 31.15 31.34 30.96 30.99 3,786
17th Jun 2025 (Tue) 31.25 31.41 31.25 31.06 3,058
16th Jun 2025 (Mon) 30.845 31.10 30.76 30.87 5,214
13th Jun 2025 (Fri) 30.90 30.90 30.47 30.49 3,272
12th Jun 2025 (Thu) 30.96 31.12 30.95 31.10 4,616
11th Jun 2025 (Wed) 31.47 31.47 31.05 31.14 3,257
10th Jun 2025 (Tue) 32.30 32.30 31.84 32.01 2,908
9th Jun 2025 (Mon) 32.14 32.22 31.87 31.84 3,644
6th Jun 2025 (Fri) 31.97 32.01 31.45 31.61 2,901
5th Jun 2025 (Thu) 31.49 31.64 31.28 31.46 2,344
4th Jun 2025 (Wed) 31.80 31.97 31.50 31.86 5,131
3rd Jun 2025 (Tue) 30.44 31.61 30.41 31.55 5,621
2nd Jun 2025 (Mon) 31.21 32.09 31.06 31.12 10,162
30th May 2025 (Fri) 29.75 29.84 29.40 29.65 7,686
29th May 2025 (Thu) 30.75 30.75 30.01 30.18 7,055
28th May 2025 (Wed) 30.86 30.86 30.86 30.86 3,508
27th May 2025 (Tue) 30.87 31.38 30.87 31.38 6,112
26th May 2025 (Mon) 30.09 30.09 30.09 30.09 0
24th May 2025 (Sat) 30.21 30.37 30.065 30.09 9,338
23rd May 2025 (Fri) 30.21 30.37 30.065 30.065 9,338
22nd May 2025 (Thu) 30.98 30.98 30.63 30.73 4,100
21st May 2025 (Wed) 31.60 31.60 31.54 31.54 2,601
20th May 2025 (Tue) 32.12 32.12 32.12 32.12 4,217
19th May 2025 (Mon) 31.86 31.86 31.86 31.86 1,484
FTSE 100 Latest
Value8,992.12
Change19.48