Olympic Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.00	51.35	46.29	47.86	47.86	-5.86%	669,068
Feb 11, 2026	48.59	50.85	48.59	50.84	50.84	4.74%	144,749
Feb 10, 2026	50.05	50.05	48.16	48.54	48.54	-2.41%	114,840
Feb 9, 2026	51.06	51.06	49.37	49.74	49.74	-2.74%	61,865
Feb 6, 2026	51.33	51.89	50.83	51.14	51.14	0.83%	93,032
Feb 5, 2026	52.21	52.31	50.45	50.72	50.72	-2.78%	84,301
Feb 4, 2026	51.56	52.65	51.04	52.17	52.17	1.32%	121,830
Feb 3, 2026	51.40	51.71	50.10	51.49	51.49	3.10%	104,536
Feb 2, 2026	48.12	50.43	47.99	49.94	49.94	3.85%	125,407
Jan 30, 2026	47.37	48.43	47.30	48.09	48.09	-0.08%	121,295
Jan 29, 2026	47.28	48.13	46.55	48.13	48.13	2.58%	121,663
Jan 28, 2026	47.83	48.40	46.59	46.92	46.92	-1.24%	93,710
Jan 27, 2026	47.24	47.85	46.67	47.51	47.51	-0.19%	163,798
Jan 26, 2026	50.00	50.27	47.01	47.60	47.60	-4.78%	128,956
Jan 23, 2026	51.21	51.34	49.88	49.99	49.99	-2.52%	39,379
Jan 22, 2026	51.38	51.82	50.87	51.28	51.28	0.45%	63,708
Jan 21, 2026	49.88	51.22	49.85	51.05	51.05	3.82%	44,637
Jan 20, 2026	48.22	50.04	47.85	49.17	49.17	0.41%	165,676
Jan 16, 2026	50.44	50.59	48.64	48.97	48.97	-3.58%	119,402
Jan 15, 2026	49.29	50.87	48.64	50.79	50.79	3.25%	54,061
Jan 14, 2026	48.17	49.68	47.94	49.19	49.19	2.37%	77,707
Jan 13, 2026	48.30	48.89	47.80	48.05	48.05	-0.35%	81,226
Jan 12, 2026	48.29	49.10	47.88	48.22	48.22	0.27%	79,165
Jan 9, 2026	46.96	48.40	46.39	48.09	48.09	2.78%	95,539
Jan 8, 2026	44.52	47.14	44.52	46.79	46.79	3.84%	49,483
Jan 7, 2026	44.67	45.09	44.10	45.06	45.06	0.51%	95,597
Jan 6, 2026	44.24	45.15	43.85	44.83	44.83	1.17%	56,243
Jan 5, 2026	44.06	45.49	44.06	44.31	44.31	1.00%	54,021
Jan 2, 2026	42.85	43.88	42.83	43.87	43.87	2.54%	76,416
Dec 31, 2025	42.91	42.93	42.24	42.79	42.79	-1.44%	33,343
Dec 30, 2025	44.06	44.11	43.34	43.41	43.41	-1.23%	32,684
Dec 29, 2025	44.47	44.51	43.80	43.95	43.95	-1.83%	40,644
Dec 26, 2025	44.78	45.28	44.47	44.77	44.77	0.53%	91,846
Dec 24, 2025	45.08	45.08	44.37	44.54	44.54	-1.06%	48,120
Dec 23, 2025	44.07	45.20	44.03	45.01	45.01	1.56%	89,339
Dec 22, 2025	43.63	45.41	43.56	44.32	44.32	1.53%	72,777
Dec 19, 2025	44.08	44.08	42.62	43.65	43.65	-0.98%	415,410
Dec 18, 2025	43.10	44.85	42.77	44.08	44.08	2.58%	105,976
Dec 17, 2025	41.89	43.12	41.33	42.97	42.97	3.12%	119,691
Dec 16, 2025	40.41	41.93	40.34	41.67	41.67	3.07%	81,185
Dec 15, 2025	43.06	43.06	40.33	40.43	40.43	-5.34%	118,068
Dec 12, 2025	42.94	43.26	42.05	42.71	42.71	0.16%	95,673
Dec 11, 2025	41.62	43.12	41.41	42.64	42.64	4.56%	95,212
Dec 10, 2025	39.61	41.32	39.61	40.78	40.78	3.06%	108,282
Dec 9, 2025	39.30	39.95	39.11	39.57	39.57	0.76%	53,675
Dec 8, 2025	40.77	40.77	39.20	39.27	39.27	-2.92%	80,573
Dec 5, 2025	40.78	40.91	40.09	40.45	40.45	-0.66%	111,734
Dec 4, 2025	40.21	41.33	39.53	40.72	40.72	1.32%	115,211
Dec 3, 2025	38.56	40.51	38.27	40.19	40.19	4.80%	150,857
Dec 2, 2025	39.06	39.06	37.89	38.35	38.35	-1.89%	100,730
Dec 1, 2025	38.03	39.60	38.03	39.09	39.09	0.51%	136,139
Nov 28, 2025	38.19	38.89	38.19	38.89	38.73	1.22%	33,285
Nov 26, 2025	38.23	38.63	38.15	38.42	38.26	-0.08%	77,635
Nov 25, 2025	36.79	38.76	36.10	38.45	38.29	5.63%	145,373
Nov 24, 2025	36.46	36.81	35.98	36.40	36.25	0.36%	111,936
Nov 21, 2025	34.71	36.74	34.69	36.27	36.12	4.52%	135,267
Nov 20, 2025	35.46	35.86	34.51	34.70	34.56	-0.32%	230,167
Nov 19, 2025	33.84	34.98	33.59	34.81	34.67	2.71%	84,201
Nov 18, 2025	33.54	33.96	32.83	33.89	33.75	0.71%	163,064
Nov 17, 2025	33.76	34.79	33.59	33.65	33.51	-0.97%	302,810
Nov 14, 2025	33.48	34.95	33.48	33.98	33.84	0.21%	140,126
Nov 13, 2025	34.61	35.02	33.83	33.91	33.77	-2.05%	101,336
Nov 12, 2025	33.80	34.95	33.80	34.62	34.48	2.30%	150,432
Nov 11, 2025	34.31	34.74	33.53	33.84	33.70	-1.23%	180,818
Nov 10, 2025	34.70	34.76	32.98	34.26	34.12	-0.26%	185,909
Nov 7, 2025	34.28	35.03	34.14	34.35	34.21	-0.17%	174,971
Nov 6, 2025	35.00	35.15	34.33	34.41	34.27	-1.38%	196,627
Nov 5, 2025	34.98	35.93	34.64	34.89	34.75	0.40%	274,847
Nov 4, 2025	34.57	35.61	34.49	34.75	34.61	-1.36%	204,246
Nov 3, 2025	36.90	36.90	34.95	35.23	35.09	-4.78%	392,187
Oct 31, 2025	34.23	38.10	33.50	37.00	36.85	4.46%	245,614
Oct 30, 2025	35.81	36.59	34.71	35.42	35.27	-3.85%	281,265
Oct 29, 2025	34.21	38.46	32.56	36.84	36.69	23.42%	1,016,783
Oct 28, 2025	29.00	30.10	29.00	29.85	29.73	2.65%	72,797
Oct 27, 2025	29.47	29.80	29.01	29.08	28.96	-0.92%	48,057
Oct 24, 2025	29.53	29.81	29.31	29.35	29.23	-0.07%	49,446
Oct 23, 2025	28.72	29.59	28.61	29.37	29.25	3.27%	62,514
Oct 22, 2025	28.83	29.44	28.02	28.44	28.32	-1.76%	76,022
Oct 21, 2025	28.31	29.02	27.96	28.95	28.83	2.08%	62,188
Oct 20, 2025	27.95	28.66	27.78	28.36	28.24	3.05%	83,703
Oct 17, 2025	27.34	27.96	27.34	27.52	27.41	-0.07%	87,806
Oct 16, 2025	27.78	28.39	27.16	27.54	27.43	-0.36%	91,929
Oct 15, 2025	28.79	29.14	27.58	27.64	27.53	-3.46%	60,694
Oct 14, 2025	27.70	28.77	27.65	28.63	28.51	2.54%	103,447
Oct 13, 2025	27.81	28.84	27.67	27.92	27.81	2.65%	92,253
Oct 10, 2025	29.10	29.23	27.11	27.20	27.09	-6.21%	83,654
Oct 9, 2025	29.94	30.29	28.90	29.00	28.88	-2.68%	56,178
Oct 8, 2025	30.09	30.23	29.60	29.80	29.68	0.20%	68,070
Oct 7, 2025	29.64	30.23	29.45	29.74	29.62	0.71%	81,525
Oct 6, 2025	30.77	31.00	29.51	29.53	29.41	-4.03%	55,775
Oct 3, 2025	30.36	31.07	30.36	30.77	30.64	1.55%	44,145
Oct 2, 2025	30.52	30.73	30.01	30.30	30.18	-1.05%	45,103
Oct 1, 2025	30.12	30.73	30.04	30.62	30.49	0.56%	47,170
Sep 30, 2025	29.95	30.51	29.49	30.45	30.32	1.33%	67,102
Sep 29, 2025	30.92	30.92	29.73	30.05	29.93	-2.81%	59,989
Sep 26, 2025	30.96	31.37	30.74	30.92	30.79	0.10%	52,505
Sep 25, 2025	31.74	31.89	30.56	30.89	30.76	-3.20%	51,215
Sep 24, 2025	31.87	32.20	31.50	31.91	31.78	0.92%	49,356
Sep 23, 2025	32.32	32.82	31.60	31.62	31.49	-1.95%	44,218
Sep 22, 2025	32.21	32.37	31.65	32.25	32.12	-0.12%	55,030