5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
-6.27%
3 MONTH PERFORMANCE
-20.28%
6 MONTH PERFORMANCE
-14.20%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-50.85%
Olympic Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.89 | $31.58 (-3.98%) | $32.64 | $31.07 | 88,494 | $366.96 M |
| 03/11/2025 | $30.96 | $31.41 (1.45%) | $31.96 | $30.93 | 117,150 | $367.31 M |
| 03/10/2025 | $31.86 | $30.93 (-2.92%) | $32.04 | $30.83 | 88,700 | $361.70 M |
| 03/07/2025 | $32.11 | $32.30 (0.59%) | $32.79 | $31.90 | 75,840 | $377.72 M |
| 03/06/2025 | $31.97 | $31.90 (-0.22%) | $32.60 | $31.29 | 147,913 | $373.04 M |
| 03/05/2025 | $31.53 | $32.27 (2.35%) | $32.27 | $31.26 | 107,121 | $377.37 M |
| 03/04/2025 | $32.63 | $31.25 (-4.23%) | $32.63 | $31.19 | 112,100 | $365.44 M |
| 03/03/2025 | $33.55 | $32.59 (-2.86%) | $33.98 | $32.30 | 98,924 | $381.11 M |
| 02/28/2025 | $32.66 | $33.22 (1.71%) | $33.43 | $32.00 | 541,750 | $388.47 M |
| 02/27/2025 | $35.68 | $33.10 (-7.23%) | $35.68 | $32.32 | 183,000 | $387.07 M |
| 02/26/2025 | $35.38 | $36.00 (1.75%) | $36.09 | $34.79 | 84,400 | $420.98 M |
| 02/25/2025 | $35.84 | $34.98 (-2.4%) | $35.84 | $33.61 | 148,800 | $409.06 M |
| 02/24/2025 | $37.88 | $36.08 (-4.75%) | $38.12 | $36.02 | 160,500 | $421.92 M |
| 02/21/2025 | $36.37 | $37.88 (4.15%) | $38.55 | $36.37 | 134,933 | $442.97 M |
| 02/20/2025 | $35.81 | $36.67 (2.4%) | $36.78 | $35.50 | 120,558 | $428.82 M |
| 02/19/2025 | $35.69 | $35.81 (0.34%) | $35.83 | $34.90 | 66,923 | $418.76 M |
| 02/18/2025 | $35.48 | $36.14 (1.86%) | $36.20 | $34.94 | 67,700 | $422.62 M |
| 02/14/2025 | $35.40 | $35.35 (-0.14%) | $36.01 | $34.37 | 64,307 | $412.64 M |
| 02/13/2025 | $34.70 | $34.95 (0.72%) | $35.14 | $34.19 | 63,943 | $407.97 M |
| 02/12/2025 | $35.13 | $34.43 (-1.99%) | $35.14 | $34.13 | 69,237 | $401.90 M |
| 02/11/2025 | $36.22 | $35.63 (-1.63%) | $37.03 | $35.35 | 58,800 | $415.91 M |
| 02/10/2025 | $35.26 | $35.74 (1.36%) | $36.54 | $35.00 | 163,599 | $417.19 M |
| 02/07/2025 | $35.00 | $34.02 (-2.8%) | $35.00 | $33.86 | 50,942 | $397.12 M |
| 02/06/2025 | $35.42 | $35.04 (-1.07%) | $35.94 | $34.71 | 43,100 | $409.02 M |
| 02/05/2025 | $35.10 | $35.01 (-0.26%) | $35.10 | $34.60 | 44,300 | $408.67 M |
| 02/04/2025 | $33.72 | $34.88 (3.44%) | $34.88 | $33.46 | 47,646 | $407.15 M |
| 02/03/2025 | $34.63 | $33.91 (-2.08%) | $34.63 | $33.33 | 45,000 | $395.83 M |
| 01/31/2025 | $35.39 | $34.47 (-2.6%) | $35.48 | $34.31 | 55,521 | $402.37 M |
| 01/30/2025 | $36.80 | $35.54 (-3.42%) | $36.80 | $35.30 | 52,700 | $414.86 M |
| 01/29/2025 | $35.97 | $36.29 (0.89%) | $36.52 | $35.39 | 60,400 | $423.61 M |
| 01/28/2025 | $35.52 | $35.79 (0.76%) | $36.40 | $35.26 | 86,100 | $417.78 M |
| 01/27/2025 | $35.36 | $35.61 (0.71%) | $36.10 | $35.34 | 73,300 | $415.68 M |
| 01/24/2025 | $34.53 | $35.40 (2.52%) | $35.63 | $34.10 | 93,200 | $413.22 M |
| 01/23/2025 | $34.02 | $34.61 (1.73%) | $34.64 | $33.81 | 80,165 | $404.00 M |
| 01/22/2025 | $35.07 | $34.13 (-2.68%) | $35.07 | $33.92 | 74,100 | $398.40 M |
| 01/21/2025 | $34.07 | $33.57 (-1.47%) | $34.19 | $33.53 | 46,900 | $391.86 M |
| 01/17/2025 | $33.86 | $33.72 (-0.41%) | $34.64 | $33.38 | 53,200 | $393.61 M |
| 01/16/2025 | $33.89 | $33.67 (-0.65%) | $33.99 | $33.34 | 63,805 | $393.03 M |
| 01/15/2025 | $33.82 | $33.71 (-0.33%) | $33.98 | $33.13 | 57,243 | $393.50 M |
| 01/14/2025 | $32.67 | $32.85 (0.55%) | $33.13 | $32.10 | 52,143 | $383.46 M |
| 01/13/2025 | $30.52 | $32.50 (6.49%) | $32.65 | $30.52 | 94,000 | $379.37 M |
| 01/10/2025 | $31.09 | $30.80 (-0.93%) | $31.35 | $30.29 | 84,785 | $359.53 M |
| 01/08/2025 | $31.64 | $31.14 (-1.58%) | $31.64 | $30.92 | 68,258 | $363.50 M |
| 01/07/2025 | $32.18 | $31.82 (-1.12%) | $32.62 | $31.27 | 71,900 | $371.43 M |
| 01/06/2025 | $32.33 | $32.27 (-0.19%) | $33.85 | $32.17 | 81,614 | $376.69 M |
| 01/03/2025 | $32.15 | $32.33 (0.56%) | $32.64 | $31.45 | 53,600 | $377.39 M |
| 01/02/2025 | $33.09 | $31.98 (-3.35%) | $33.55 | $31.82 | 84,700 | $373.30 M |
| 12/31/2024 | $32.57 | $32.81 (0.74%) | $33.42 | $32.57 | 68,235 | $382.99 M |
| 12/30/2024 | $32.46 | $32.46 (0%) | $32.57 | $31.50 | 91,900 | $378.91 M |
| 12/27/2024 | $33.22 | $32.66 (-1.69%) | $33.72 | $32.22 | 97,243 | $381.24 M |
| 12/26/2024 | $33.44 | $33.43 (-0.03%) | $33.62 | $33.04 | 57,603 | $390.23 M |
| 12/24/2024 | $33.21 | $33.52 (0.93%) | $33.69 | $32.86 | 31,119 | $391.28 M |
| 12/23/2024 | $33.46 | $33.39 (-0.21%) | $34.10 | $33.24 | 103,300 | $389.76 M |
| 12/20/2024 | $33.92 | $33.81 (-0.32%) | $35.00 | $33.20 | 281,900 | $394.66 M |
| 12/19/2024 | $36.48 | $34.63 (-5.07%) | $36.69 | $34.55 | 102,200 | $404.24 M |
| 12/18/2024 | $38.45 | $36.31 (-5.57%) | $39.34 | $35.83 | 83,300 | $423.85 M |
| 12/17/2024 | $39.64 | $38.45 (-3%) | $39.92 | $38.09 | 98,341 | $448.83 M |
| 12/16/2024 | $39.89 | $39.93 (0.1%) | $39.99 | $39.00 | 94,200 | $466.10 M |
| 12/13/2024 | $40.20 | $39.67 (-1.32%) | $40.20 | $39.21 | 67,212 | $463.07 M |
| 12/12/2024 | $41.48 | $40.48 (-2.41%) | $41.48 | $39.93 | 54,400 | $472.52 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
