5 DAY PERFORMANCE
-23.44%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
-6.22%
1 YEAR PERFORMANCE
-24.36%
Olympic Steel, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.78 | $40.45 (-0.81%) | $40.91 | $40.09 | 111.73 K | $474.84 M |
| 12/04/2025 | $40.21 | $40.72 (1.27%) | $41.33 | $39.53 | 115.21 K | $478.01 M |
| 12/03/2025 | $38.56 | $40.19 (4.23%) | $40.51 | $38.27 | 150.90 K | $471.79 M |
| 12/02/2025 | $39.06 | $38.35 (-1.82%) | $39.06 | $37.89 | 100.73 K | $450.19 M |
| 12/01/2025 | $38.03 | $39.09 (2.79%) | $39.60 | $38.03 | 136.14 K | $458.88 M |
| 11/28/2025 | $38.19 | $38.89 (1.83%) | $38.89 | $38.19 | 33.30 K | $456.53 M |
| 11/26/2025 | $38.23 | $38.42 (0.5%) | $38.63 | $38.15 | 77.64 K | $451.01 M |
| 11/25/2025 | $36.79 | $38.45 (4.51%) | $38.76 | $36.10 | 145.40 K | $451.36 M |
| 11/24/2025 | $36.46 | $36.40 (-0.16%) | $36.81 | $35.98 | 111.94 K | $427.30 M |
| 11/21/2025 | $34.71 | $36.27 (4.49%) | $36.74 | $34.69 | 135.30 K | $425.77 M |
| 11/20/2025 | $35.46 | $34.70 (-2.14%) | $35.86 | $34.51 | 230.20 K | $407.34 M |
| 11/19/2025 | $33.84 | $34.81 (2.87%) | $34.98 | $33.59 | 84.20 K | $408.63 M |
| 11/18/2025 | $33.54 | $33.89 (1.04%) | $33.96 | $32.83 | 163.10 K | $397.83 M |
| 11/17/2025 | $33.76 | $33.65 (-0.33%) | $34.79 | $33.59 | 302.81 K | $395.02 M |
| 11/14/2025 | $33.48 | $33.98 (1.49%) | $34.95 | $33.48 | 140.13 K | $398.89 M |
| 11/13/2025 | $34.61 | $33.91 (-2.02%) | $35.02 | $33.83 | 101.34 K | $398.07 M |
| 11/12/2025 | $33.80 | $34.62 (2.43%) | $34.95 | $33.80 | 150.43 K | $406.40 M |
| 11/11/2025 | $34.31 | $33.84 (-1.37%) | $34.74 | $33.53 | 180.82 K | $397.25 M |
| 11/10/2025 | $34.70 | $34.26 (-1.27%) | $34.76 | $32.98 | 185.91 K | $402.18 M |
| 11/07/2025 | $34.28 | $34.35 (0.2%) | $35.03 | $34.14 | 175.00 K | $403.23 M |
| 11/06/2025 | $35.00 | $34.41 (-1.69%) | $35.15 | $34.33 | 196.63 K | $403.94 M |
| 11/05/2025 | $34.98 | $34.89 (-0.26%) | $35.93 | $34.64 | 274.85 K | $409.57 M |
| 11/04/2025 | $34.57 | $34.75 (0.52%) | $35.61 | $34.49 | 204.25 K | $407.93 M |
| 11/03/2025 | $36.90 | $35.23 (-4.53%) | $36.90 | $34.95 | 392.20 K | $413.56 M |
| 10/31/2025 | $34.23 | $37.00 (8.09%) | $38.10 | $33.50 | 245.61 K | $434.34 M |
| 10/30/2025 | $35.81 | $35.42 (-1.09%) | $36.59 | $34.71 | 281.30 K | $415.80 M |
| 10/29/2025 | $34.21 | $36.84 (7.69%) | $38.46 | $32.56 | 1.02 M | $432.46 M |
| 10/28/2025 | $29.00 | $29.85 (2.93%) | $30.10 | $29.00 | 72.80 K | $350.41 M |
| 10/27/2025 | $29.47 | $29.08 (-1.32%) | $29.80 | $29.01 | 48.10 K | $341.37 M |
| 10/24/2025 | $29.53 | $29.35 (-0.61%) | $29.81 | $29.31 | 49.45 K | $344.45 M |
| 10/23/2025 | $28.72 | $29.37 (2.26%) | $29.59 | $28.61 | 62.51 K | $344.69 M |
| 10/22/2025 | $28.83 | $28.44 (-1.35%) | $29.44 | $28.02 | 76.02 K | $333.77 M |
| 10/21/2025 | $28.31 | $28.95 (2.26%) | $29.02 | $27.96 | 62.20 K | $339.76 M |
| 10/20/2025 | $27.95 | $28.36 (1.47%) | $28.66 | $27.78 | 83.70 K | $332.83 M |
| 10/17/2025 | $27.34 | $27.52 (0.66%) | $27.96 | $27.34 | 87.81 K | $322.97 M |
| 10/16/2025 | $27.78 | $27.54 (-0.86%) | $28.39 | $27.16 | 91.93 K | $323.21 M |
| 10/15/2025 | $28.79 | $27.64 (-3.99%) | $29.14 | $27.58 | 60.70 K | $324.38 M |
| 10/14/2025 | $27.70 | $28.63 (3.36%) | $28.77 | $27.65 | 103.45 K | $336.00 M |
| 10/13/2025 | $27.81 | $27.92 (0.4%) | $28.84 | $27.67 | 92.30 K | $327.67 M |
| 10/10/2025 | $29.10 | $27.20 (-6.53%) | $29.23 | $27.11 | 83.65 K | $319.22 M |
| 10/09/2025 | $29.94 | $29.00 (-3.14%) | $30.29 | $28.90 | 56.20 K | $340.34 M |
| 10/08/2025 | $30.09 | $29.80 (-0.96%) | $30.23 | $29.60 | 68.10 K | $349.73 M |
| 10/07/2025 | $29.64 | $29.74 (0.34%) | $30.23 | $29.45 | 81.53 K | $349.03 M |
| 10/06/2025 | $30.77 | $29.53 (-4.03%) | $31.00 | $29.51 | 55.78 K | $346.56 M |
| 10/03/2025 | $30.36 | $30.77 (1.35%) | $31.07 | $30.36 | 44.15 K | $361.12 M |
| 10/02/2025 | $30.52 | $30.30 (-0.72%) | $30.73 | $30.01 | 45.10 K | $355.60 M |
| 10/01/2025 | $30.12 | $30.62 (1.66%) | $30.73 | $30.04 | 47.20 K | $359.36 M |
| 09/30/2025 | $29.95 | $30.45 (1.67%) | $30.51 | $29.49 | 67.10 K | $357.36 M |
| 09/29/2025 | $30.92 | $30.05 (-2.81%) | $30.92 | $29.73 | 60.00 K | $352.67 M |
| 09/26/2025 | $30.96 | $30.92 (-0.13%) | $31.37 | $30.74 | 52.51 K | $362.88 M |
| 09/25/2025 | $31.74 | $30.89 (-2.68%) | $31.89 | $30.56 | 51.22 K | $362.53 M |
| 09/24/2025 | $31.87 | $31.91 (0.13%) | $32.20 | $31.50 | 49.40 K | $374.50 M |
| 09/23/2025 | $32.32 | $31.62 (-2.17%) | $32.82 | $31.60 | 44.22 K | $371.09 M |
| 09/22/2025 | $32.21 | $32.25 (0.12%) | $32.37 | $31.65 | 55.03 K | $378.49 M |
| 09/19/2025 | $33.41 | $32.29 (-3.35%) | $33.41 | $32.18 | 182.32 K | $378.96 M |
| 09/18/2025 | $33.07 | $33.38 (0.94%) | $33.62 | $32.85 | 42.82 K | $391.75 M |
| 09/17/2025 | $32.90 | $32.89 (-0.03%) | $34.19 | $32.70 | 81.47 K | $386.00 M |
| 09/16/2025 | $33.11 | $32.95 (-0.48%) | $33.23 | $32.92 | 39.21 K | $386.70 M |
| 09/15/2025 | $32.87 | $33.12 (0.76%) | $33.56 | $32.64 | 47.40 K | $388.70 M |
| 09/12/2025 | $33.45 | $32.87 (-1.73%) | $33.45 | $32.71 | 50.41 K | $385.76 M |
| 09/11/2025 | $32.46 | $33.80 (4.13%) | $33.85 | $32.46 | 46.32 K | $396.68 M |
| 09/10/2025 | $32.32 | $32.64 (0.99%) | $33.35 | $32.09 | 48.90 K | $383.06 M |
| 09/09/2025 | $33.46 | $32.48 (-2.93%) | $33.46 | $32.38 | 59.00 K | $381.19 M |
| 09/08/2025 | $33.98 | $33.29 (-2.03%) | $33.98 | $33.06 | 62.20 K | $390.69 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.
