Olympic Steel Inc. Common Stockのデータ

Olympic Steel Inc. Common Stockの基本情報

名前 Olympic Steel Inc. Common Stock
ティッカー ZEUS
国 United States
上場年 1994.0
セクター Basic Industries

Olympic Steel Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.39 15.79 15.8 16.3 86900.0 16.3
2021-02-12 15.92 15.29 15.29 15.77 34400.0 15.77
2021-02-11 15.66 15.08 15.26 15.6 40900.0 15.6
2021-02-10 15.67 14.97 15.55 15.03 44100.0 15.03
2021-02-09 15.54 15.12 15.45 15.45 34000.0 15.45
2021-02-08 15.66 15.15 15.66 15.39 31000.0 15.39
2021-02-05 15.71 14.87 15.45 15.55 59100.0 15.55
2021-02-04 15.36 14.23 14.23 15.33 47800.0 15.33
2021-02-03 14.8 14.22 14.73 14.23 44900.0 14.23
2021-02-02 14.97 14.43 14.74 14.91 42300.0 14.91
2021-02-01 14.72 13.75 13.75 14.71 47800.0 14.71
2021-01-29 14.35 13.38 14.05 13.65 52800.0 13.65
2021-01-28 14.73 13.86 14.25 14.11 42300.0 14.11
2021-01-27 14.9 14.02 14.63 14.43 47900.0 14.43
2021-01-26 15.38 14.66 15.38 15.25 30200.0 15.25
2021-01-25 15.64 14.51 15.64 15.09 31900.0 15.09
2021-01-22 15.74 15.13 15.16 15.66 30800.0 15.66
2021-01-21 16.0 15.34 16.0 15.45 32700.0 15.45
2021-01-20 16.23 14.99 15.24 16.11 39000.0 16.11
2021-01-19 15.48 14.93 15.18 15.09 38300.0 15.09
2021-01-15 15.75 15.01 15.75 15.11 33300.0 15.11
2021-01-14 16.26 15.19 15.19 16.04 40900.0 16.04
2021-01-13 15.66 15.15 15.66 15.22 34600.0 15.22
2021-01-12 15.93 15.24 15.51 15.74 44000.0 15.74
2021-01-11 15.89 14.67 14.76 15.59 41200.0 15.59
2021-01-08 16.05 14.56 16.05 15.02 33200.0 15.02
2021-01-07 16.65 15.68 16.41 16.1 52200.0 16.1
2021-01-06 16.47 14.94 15.21 16.3 80100.0 16.3
2021-01-05 15.19 14.06 14.06 15.04 73900.0 15.04
2021-01-04 14.25 13.46 13.53 14.15 47600.0 14.15
2020-12-31 13.89 13.29 13.45 13.33 36300.0 13.33
2020-12-30 13.74 13.1 13.1 13.49 23400.0 13.49
2020-12-29 13.43 13.02 13.16 13.15 32300.0 13.15
2020-12-28 14.16 13.08 13.78 13.24 78800.0 13.24
2020-12-24 13.92 13.59 13.74 13.75 15700.0 13.75
2020-12-23 13.83 13.0 13.1 13.62 28900.0 13.62
2020-12-22 13.46 13.02 13.46 13.15 41000.0 13.15
2020-12-21 13.69 13.46 13.49 13.47 47500.0 13.47
2020-12-18 15.2 13.91 15.2 13.95 130200.0 13.95
2020-12-17 15.79 14.54 15.79 15.2 97800.0 15.2
2020-12-16 16.19 15.59 16.16 15.96 27900.0 15.96
2020-12-15 16.38 15.72 15.9 15.95 42300.0 15.95
2020-12-14 16.25 15.37 15.37 15.59 33500.0 15.59
2020-12-11 15.9 14.87 15.34 15.13 22500.0 15.13
2020-12-10 15.99 14.82 15.8 15.62 32800.0 15.62
2020-12-09 16.49 15.62 16.25 15.75 29400.0 15.75
2020-12-08 16.2 15.73 15.88 16.12 36700.0 16.12
2020-12-07 16.09 15.51 15.73 15.66 19600.0 15.66
2020-12-04 16.19 15.11 15.4 15.95 33500.0 15.95
2020-12-03 15.5 15.14 15.33 15.16 13600.0 15.16
2020-12-02 15.5 14.36 14.83 15.3 22400.0 15.3
2020-12-01 15.35 14.22 15.35 15.03 34800.0 15.03
2020-11-30 15.27 14.56 15.24 14.84 36000.0 14.84
2020-11-27 15.8 15.01 15.26 15.59 20800.0 15.57
2020-11-25 15.55 15.02 15.5 15.26 29100.0 15.24
2020-11-24 15.95 14.61 14.92 15.8 71200.0 15.78
2020-11-23 14.92 14.39 14.45 14.92 32800.0 14.9
2020-11-20 14.33 14.07 14.11 14.19 17700.0 14.17
2020-11-19 14.42 14.06 14.31 14.34 8700.0 14.32
2020-11-18 14.85 14.02 14.51 14.53 41600.0 14.51
2020-11-17 14.47 13.34 13.34 14.17 21900.0 14.15
2020-11-16 14.1 13.17 13.46 13.93 22400.0 13.91
2020-11-13 13.4 12.83 12.86 13.28 26100.0 13.26
2020-11-12 13.2 12.28 12.78 12.47 15400.0 12.45
2020-11-11 13.5 12.67 13.47 12.94 20400.0 12.92
2020-11-10 13.48 13.0 13.19 13.46 41900.0 13.44
2020-11-09 13.4 12.62 12.72 12.99 65100.0 12.97
2020-11-06 12.57 12.23 12.47 12.28 21500.0 12.26
2020-11-05 12.6 11.94 12.2 12.47 22800.0 12.45
2020-11-04 12.22 11.38 12.01 11.53 18800.0 11.52
2020-11-03 12.49 11.83 12.18 12.4 20500.0 12.38
2020-11-02 12.1 11.42 11.84 11.98 17400.0 11.96
2020-10-30 12.03 11.22 12.03 11.41 20000.0 11.4
2020-10-29 11.96 11.4 11.51 11.87 20000.0 11.85
2020-10-28 12.13 11.23 11.72 11.47 17200.0 11.46
2020-10-27 12.28 11.89 12.13 12.0 13400.0 11.98
2020-10-26 12.62 12.08 12.62 12.26 31200.0 12.24
2020-10-23 12.79 12.3 12.3 12.71 34000.0 12.69
2020-10-22 12.2 11.59 11.75 12.09 24200.0 12.07
2020-10-21 11.84 11.39 11.53 11.49 10100.0 11.48
2020-10-20 12.33 11.36 11.97 11.62 33900.0 11.61
2020-10-19 12.36 11.85 12.05 11.9 19700.0 11.88
2020-10-16 12.1 11.55 11.55 11.98 17600.0 11.96
2020-10-15 11.87 11.53 11.87 11.56 20800.0 11.55
2020-10-14 12.64 11.78 12.6 11.97 35000.0 11.95
2020-10-13 12.91 12.37 12.37 12.72 32900.0 12.7
2020-10-12 12.67 12.31 12.41 12.58 23300.0 12.56
2020-10-09 12.78 12.24 12.68 12.28 34700.0 12.26
2020-10-08 13.15 12.0 13.15 12.54 63200.0 12.52
2020-10-07 13.23 11.16 11.16 12.86 143400.0 12.84
2020-10-06 12.1 10.84 11.94 10.89 40500.0 10.88
2020-10-05 12.2 11.78 11.82 11.86 64000.0 11.84
2020-10-02 12.0 11.42 11.42 11.83 37500.0 11.81
2020-10-01 11.76 11.07 11.34 11.63 25500.0 11.62
2020-09-30 11.6 11.06 11.2 11.36 71700.0 11.35
2020-09-29 11.89 10.87 11.65 10.99 39500.0 10.98
2020-09-28 11.86 11.42 11.62 11.79 50400.0 11.77
2020-09-25 11.35 11.02 11.08 11.29 22000.0 11.28
2020-09-24 11.75 11.23 11.75 11.31 38200.0 11.3
2020-09-23 12.21 11.67 11.98 11.75 46100.0 11.73
2020-09-22 12.02 11.43 11.61 11.93 34600.0 11.91
2020-09-21 11.9 11.29 11.7 11.66 66300.0 11.65
2020-09-18 12.45 11.81 12.11 12.0 138100.0 11.98
2020-09-17 11.99 11.7 11.71 11.97 41700.0 11.95
2020-09-16 12.0 11.5 11.5 11.8 37700.0 11.78
2020-09-15 11.76 11.21 11.21 11.45 32500.0 11.44
2020-09-14 11.26 10.95 11.0 11.21 46500.0 11.2
2020-09-11 11.06 10.56 11.01 11.01 54400.0 11.0
2020-09-10 11.21 10.66 10.94 11.04 45100.0 11.03
2020-09-09 11.25 10.85 11.25 11.02 34800.0 11.01
2020-09-08 11.53 11.25 11.53 11.37 35900.0 11.36
2020-09-04 11.85 11.52 11.73 11.73 28800.0 11.71
2020-09-03 11.8 11.09 11.61 11.64 67400.0 11.63
2020-09-02 11.88 11.4 11.6 11.68 60100.0 11.67
2020-09-01 11.64 10.64 11.01 11.62 61600.0 11.61
2020-08-31 11.21 10.94 10.94 11.0 38400.0 10.99
2020-08-28 11.11 10.87 11.11 11.03 15300.0 11.0
2020-08-27 11.13 10.72 10.78 10.9 22800.0 10.87
2020-08-26 11.12 10.44 10.44 10.8 32600.0 10.77
2020-08-25 11.12 10.5 10.98 10.59 25200.0 10.56
2020-08-24 11.15 10.92 11.05 10.98 36700.0 10.95
2020-08-21 11.36 10.62 11.36 10.8 62700.0 10.77
2020-08-20 11.69 11.28 11.44 11.37 30200.0 11.33
2020-08-19 11.85 11.24 11.83 11.55 36900.0 11.51
2020-08-18 12.15 11.47 12.15 11.7 17500.0 11.66
2020-08-17 12.3 12.04 12.25 12.06 20900.0 12.02
2020-08-14 12.29 11.74 11.99 12.26 26000.0 12.22
2020-08-13 12.25 11.99 12.24 12.08 18100.0 12.04
2020-08-12 12.64 11.95 12.0 12.38 38400.0 12.34
2020-08-11 12.0 11.6 11.78 11.94 61700.0 11.9
2020-08-10 11.67 11.15 11.25 11.51 79400.0 11.47
2020-08-07 11.29 10.85 11.2 11.26 26300.0 11.23
2020-08-06 11.24 10.41 10.41 11.19 25900.0 11.16
2020-08-05 11.41 10.74 11.02 11.2 30700.0 11.17
2020-08-04 11.19 10.61 10.79 10.81 44000.0 10.78
2020-08-03 11.12 10.49 10.79 10.83 73700.0 10.8
2020-07-31 10.73 10.03 10.48 10.58 48000.0 10.55
2020-07-30 10.49 10.18 10.46 10.42 36200.0 10.39
2020-07-29 10.99 10.34 10.37 10.63 33800.0 10.6
2020-07-28 10.56 10.2 10.38 10.28 27100.0 10.25
2020-07-27 10.57 10.11 10.27 10.54 27500.0 10.51
2020-07-24 10.43 10.1 10.29 10.35 30700.0 10.32
2020-07-23 10.69 10.11 10.11 10.35 37300.0 10.32
2020-07-22 10.21 9.82 10.18 10.02 28300.0 9.99
2020-07-21 10.37 9.9 9.9 10.18 47300.0 10.15
2020-07-20 10.19 9.71 10.19 9.87 43100.0 9.84
2020-07-17 10.59 10.12 10.12 10.29 50100.0 10.26
2020-07-16 10.78 10.06 10.65 10.19 35500.0 10.16
2020-07-15 10.97 10.58 10.83 10.66 60200.0 10.63
2020-07-14 10.77 10.4 10.61 10.49 35500.0 10.46
2020-07-13 10.95 10.42 10.55 10.61 52000.0 10.58
2020-07-10 10.5 9.82 9.82 10.33 41800.0 10.3
2020-07-09 10.34 9.68 10.28 9.73 81600.0 9.7
2020-07-08 10.52 10.02 10.32 10.28 36800.0 10.25
2020-07-07 11.06 10.38 10.67 10.42 59500.0 10.39
2020-07-06 11.6 10.78 11.49 10.81 61600.0 10.78
2020-07-02 11.63 11.24 11.57 11.41 59200.0 11.37
2020-07-01 11.93 11.02 11.66 11.27 103900.0 11.24
2020-06-30 11.96 11.27 11.42 11.75 95700.0 11.71
2020-06-29 11.56 10.53 10.93 11.53 69600.0 11.49
2020-06-26 10.79 10.21 10.66 10.79 149300.0 10.76
2020-06-25 10.89 9.69 9.87 10.86 87100.0 10.83
2020-06-24 10.1 9.44 9.53 9.92 68400.0 9.89
2020-06-23 10.26 9.76 10.06 9.76 57200.0 9.73
2020-06-22 10.35 9.83 9.93 9.99 53500.0 9.96
2020-06-19 10.87 9.78 10.87 9.81 121200.0 9.78
2020-06-18 11.07 10.38 10.38 10.79 42800.0 10.76
2020-06-17 11.43 10.97 11.43 10.98 31700.0 10.95
2020-06-16 12.13 11.51 12.07 11.51 105300.0 11.47
2020-06-15 11.83 10.48 10.48 11.46 81000.0 11.42
2020-06-12 11.57 10.65 10.76 11.29 57000.0 11.26
2020-06-11 11.47 10.25 11.35 10.29 74700.0 10.26
2020-06-10 13.49 12.04 13.49 12.12 52200.0 12.08
2020-06-09 13.95 12.77 12.83 13.38 81600.0 13.34
2020-06-08 13.1 12.27 12.38 13.08 120100.0 13.04
2020-06-05 12.38 11.6 12.07 12.32 72600.0 12.28
2020-06-04 11.69 11.1 11.24 11.66 45600.0 11.62
2020-06-03 11.69 11.14 11.28 11.46 98400.0 11.42
2020-06-02 11.36 10.97 11.05 11.04 49300.0 11.01
2020-06-01 11.25 10.7 11.03 10.9 90100.0 10.87
2020-05-29 11.35 9.45 10.1 11.03 156500.0 11.0
2020-05-28 10.77 10.03 10.76 10.16 50800.0 10.11
2020-05-27 10.5 9.62 9.79 10.48 54600.0 10.43
2020-05-26 9.69 9.19 9.69 9.65 41700.0 9.6
2020-05-22 9.35 8.98 9.26 9.33 33500.0 9.28
2020-05-21 9.52 9.29 9.47 9.37 26800.0 9.32
2020-05-20 9.61 9.21 9.4 9.47 45100.0 9.42
2020-05-19 9.39 8.97 9.39 9.04 48000.0 8.99
2020-05-18 9.44 8.74 8.79 9.32 161300.0 9.27
2020-05-15 8.51 8.21 8.44 8.39 40500.0 8.35
2020-05-14 8.52 7.87 8.48 8.29 65800.0 8.25
2020-05-13 8.88 8.09 8.88 8.67 72800.0 8.63
2020-05-12 9.62 8.82 9.62 8.94 62600.0 8.89
2020-05-11 9.75 9.12 9.49 9.62 63100.0 9.57
2020-05-08 9.81 8.68 9.06 9.77 56700.0 9.72
2020-05-07 9.18 8.76 8.84 8.9 44700.0 8.85
2020-05-06 9.39 8.6 9.26 8.69 40100.0 8.65
2020-05-05 10.09 9.22 9.77 9.29 62900.0 9.24
2020-05-04 10.04 9.32 10.0 9.42 57900.0 9.37
2020-05-01 10.34 9.55 9.93 10.04 239700.0 9.99
2020-04-30 9.72 9.17 9.72 9.44 48600.0 9.39
2020-04-29 9.97 9.4 9.52 9.93 125000.0 9.88
2020-04-28 9.37 8.75 9.35 9.21 69200.0 9.16
2020-04-27 9.33 8.38 8.38 9.25 74400.0 9.2
2020-04-24 8.53 8.14 8.26 8.25 40700.0 8.21
2020-04-23 8.4 7.97 8.05 8.03 93600.0 7.99
2020-04-22 8.3 7.74 8.25 7.87 99700.0 7.83
2020-04-21 8.57 8.05 8.35 8.17 66700.0 8.13
2020-04-20 9.48 8.36 8.86 8.51 95900.0 8.47
2020-04-17 9.42 8.32 8.32 9.21 79600.0 9.16
2020-04-16 8.99 8.04 8.53 8.12 153500.0 8.08
2020-04-15 9.24 8.28 9.21 8.29 157400.0 8.25
2020-04-14 9.92 9.08 9.74 9.42 50400.0 9.37
2020-04-13 10.16 9.55 10.03 9.56 37800.0 9.51
2020-04-09 10.22 9.13 9.3 10.09 64600.0 10.04
2020-04-08 9.4 8.86 8.9 9.17 52900.0 9.12
2020-04-07 9.4 8.61 9.19 8.83 71300.0 8.79
2020-04-06 9.7 8.88 9.51 9.06 50500.0 9.01
2020-04-03 10.16 8.66 10.05 8.88 70200.0 8.84
2020-04-02 10.08 9.36 9.51 10.04 34700.0 9.99
2020-04-01 10.34 9.31 10.14 9.47 34000.0 9.42
2020-03-31 10.47 9.59 9.64 10.35 68900.0 10.3
2020-03-30 9.76 8.7 8.81 9.68 73700.0 9.63
2020-03-27 9.33 8.7 9.33 8.7 52900.0 8.66
2020-03-26 9.94 9.26 9.61 9.59 60500.0 9.54
2020-03-25 10.5 9.59 10.35 9.67 48700.0 9.62
2020-03-24 11.08 9.97 10.92 10.33 59400.0 10.28
2020-03-23 10.63 10.09 10.44 10.52 60700.0 10.47
2020-03-20 10.63 9.13 9.65 10.4 97500.0 10.35
2020-03-19 10.2 8.67 9.0 9.6 87400.0 9.55
2020-03-18 9.3 8.44 9.07 9.19 119300.0 9.14
2020-03-17 10.07 8.7 9.55 9.52 89800.0 9.47
2020-03-16 10.02 8.57 8.57 9.53 157300.0 9.48
2020-03-13 10.16 9.03 10.14 9.36 86200.0 9.31
2020-03-12 10.0 9.38 9.38 9.51 100900.0 9.46
2020-03-11 10.61 9.64 10.16 9.88 89200.0 9.83
2020-03-10 10.46 10.14 10.39 10.36 42700.0 10.31
2020-03-09 11.24 10.14 11.24 10.2 49200.0 10.15
2020-03-06 12.86 11.88 12.4 11.91 46800.0 11.85
2020-03-05 12.74 12.17 12.17 12.69 72800.0 12.63
2020-03-04 13.02 12.23 12.95 12.44 39900.0 12.38
2020-03-03 13.22 12.42 12.42 12.86 57600.0 12.79
2020-03-02 12.43 11.93 12.06 12.22 36400.0 12.16
2020-02-28 12.47 11.73 11.98 12.05 68600.0 11.99
2020-02-27 12.84 12.17 12.8 12.3 61700.0 12.22
2020-02-26 13.65 13.01 13.27 13.09 27600.0 13.0
2020-02-25 13.45 12.63 13.45 13.26 57400.0 13.17
2020-02-24 13.57 12.32 12.69 13.56 57800.0 13.47
2020-02-21 13.39 12.51 13.08 12.94 55900.0 12.85
2020-02-20 13.92 12.95 13.92 13.08 40400.0 12.99
2020-02-19 14.18 13.84 13.97 13.97 42600.0 13.88
2020-02-18 14.43 13.75 14.35 13.97 51500.0 13.88