Olympic Steel, Inc. - Common Stock (ZEUS)

Historical Prices For Olympic Steel, Inc. - Common Stock (ZEUS)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	30.52	30.73	30.01	30.30	45,003	30.30
10/01/2025	30.12	30.73	30.04	30.62	47,166	30.62
9/30/2025	29.95	30.51	29.49	30.45	67,102	30.45
9/29/2025	30.92	30.92	29.73	30.05	59,989	30.05
9/26/2025	30.96	31.36	30.74	30.92	54,338	30.92
9/25/2025	31.74	31.89	30.55	30.89	51,215	30.89
9/24/2025	31.87	32.20	31.50	31.91	49,356	31.91
9/23/2025	32.32	32.82	31.60	31.62	44,218	31.62
9/22/2025	32.21	32.37	31.65	32.25	55,030	32.25
9/19/2025	33.41	33.41	32.18	32.29	182,317	32.29
9/18/2025	33.07	33.62	32.84	33.38	42,821	33.38
9/17/2025	32.90	34.19	32.70	32.89	81,467	32.89
9/16/2025	33.11	33.23	32.92	32.95	39,210	32.95
9/15/2025	32.87	33.56	32.64	33.12	47,360	33.12
9/12/2025	33.45	33.45	32.71	32.87	50,412	32.87
9/11/2025	32.46	33.84	32.46	33.80	46,321	33.80
9/10/2025	32.32	33.35	32.09	32.64	48,873	32.64
9/09/2025	33.46	33.46	32.38	32.48	58,992	32.48
9/08/2025	33.98	33.98	33.06	33.29	62,189	33.29
9/05/2025	33.83	34.44	33.06	33.81	68,294	33.81
9/04/2025	33.03	33.59	31.88	33.59	58,769	33.59
9/03/2025	32.78	33.14	32.34	32.78	62,722	32.78
9/02/2025	33.27	33.27	31.85	33.01	84,185	33.01
8/29/2025	33.72	33.99	33.44	33.71	59,924	33.55
8/28/2025	33.68	33.99	33.22	33.72	53,708	33.56
8/27/2025	33.45	33.76	33.15	33.68	44,376	33.52
8/26/2025	33.90	33.96	33.48	33.68	61,987	33.52
8/25/2025	33.56	34.07	33.54	33.63	58,701	33.47
8/22/2025	31.86	33.68	31.86	33.56	68,645	33.40
8/21/2025	31.99	31.99	31.53	31.79	33,709	31.64
8/20/2025	32.59	32.64	31.82	32.04	38,229	31.89
8/19/2025	32.05	32.72	31.96	32.62	55,425	32.47
8/18/2025	32.09	32.15	31.75	31.95	33,804	31.80
8/15/2025	32.96	32.96	31.89	32.08	31,630	31.93
8/14/2025	32.66	32.76	32.19	32.54	44,467	32.39
8/13/2025	32.31	33.52	32.00	33.37	74,346	33.21
8/12/2025	31.45	32.30	31.32	32.05	53,105	31.90
8/11/2025	31.06	31.31	30.17	31.03	47,071	30.88
8/08/2025	31.02	31.31	30.63	31.13	47,908	30.98
8/07/2025	30.95	31.25	30.19	30.71	63,027	30.56
8/06/2025	30.65	30.87	30.18	30.47	63,447	30.33
8/05/2025	30.40	30.96	29.70	30.95	81,868	30.80
8/04/2025	31.49	31.95	30.44	30.46	96,648	30.32
8/01/2025	32.50	32.54	30.84	31.49	101,702	31.34
7/31/2025	31.58	31.61	30.48	31.10	97,538	30.95
7/30/2025	32.10	32.52	31.52	32.10	111,795	31.95
7/29/2025	32.86	32.86	31.82	32.10	57,851	31.95
7/28/2025	33.22	33.22	32.30	32.58	64,184	32.43
7/25/2025	32.75	33.32	32.12	33.27	47,372	33.11
7/24/2025	35.29	35.29	32.63	32.78	77,648	32.62
7/23/2025	34.77	35.46	34.62	35.46	58,734	35.29
7/22/2025	33.81	34.82	33.81	34.57	80,209	34.41
7/21/2025	33.47	34.29	33.45	33.63	89,502	33.47
7/18/2025	34.14	34.14	32.79	33.13	71,493	32.97
7/17/2025	33.39	33.92	33.29	33.77	58,976	33.61
7/16/2025	33.23	34.00	32.62	33.32	101,255	33.16
7/15/2025	34.60	34.69	33.24	33.25	70,821	33.09
7/14/2025	34.51	34.51	33.89	34.42	52,185	34.26
7/11/2025	34.87	34.87	34.19	34.66	41,913	34.50
7/10/2025	34.46	35.47	34.46	34.94	48,501	34.77
7/09/2025	34.81	34.81	33.78	34.38	44,791	34.22
7/08/2025	34.44	34.85	34.27	34.49	86,260	34.33
7/07/2025	34.49	34.78	33.81	34.22	78,967	34.06
7/03/2025	34.41	34.82	33.96	34.81	41,809	34.64