Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Bio Chem Inc (NQ: OBCI )

13.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 3.363 3.435 3.299 3.372 8,224 +0.02(+0.54%)
Oct 30, 2014 3.326 3.507 3.290 3.354 42,691 +0.22(+6.92%)
Oct 29, 2014 3.435 3.525 3.064 3.137 74,503 -0.34(-9.87%)
Oct 28, 2014 3.688 3.760 3.480 3.480 27,664 -0.24(-6.33%)
Oct 27, 2014 3.806 3.932 3.815 3.715 29,424 -0.10(-2.61%)
Oct 24, 2014 3.806 4.122 3.688 3.815 19,962 -0.05(-1.40%)
Oct 23, 2014 3.905 4.068 3.895 3.869 26,960 +0.08(+2.15%)
Oct 22, 2014 4.004 4.004 3.616 3.787 42,132 -0.20(-4.99%)
Oct 21, 2014 3.796 4.059 3.779 3.986 18,903 +0.19(+5.00%)
Oct 20, 2014 4.068 4.068 3.652 3.796 59,161 -0.26(-6.46%)
Oct 17, 2014 3.860 4.203 3.635 4.059 100,097 +0.21(+5.40%)
Oct 16, 2014 3.580 3.824 3.580 3.851 244,106 +0.15(+4.16%)
Oct 15, 2014 4.022 4.077 3.489 3.697 190,757 -0.36(-8.91%)
Oct 14, 2014 4.294 4.294 3.625 4.059 158,186 -0.39(-8.74%)
Oct 13, 2014 5.424 5.586 4.068 4.447 399,423 -0.58(-11.51%)
Oct 10, 2014 5.351 6.309 4.719 5.026 1,441,313 +0.42(+9.02%)
Oct 09, 2014 4.050 4.746 3.977 4.610 987,994 +0.59(+14.61%)
Oct 08, 2014 3.272 4.032 3.271 4.022 258,011 +0.75(+23.00%)
Oct 07, 2014 3.218 3.381 3.055 3.270 14,362 -0.21(-6.03%)
Oct 06, 2014 3.462 3.519 3.417 3.480 8,735 +0.10(+2.94%)
Oct 03, 2014 3.390 3.580 3.345 3.381 7,594 +0.04(+1.22%)
Oct 02, 2014 3.571 3.571 3.173 3.340 21,727 -0.32(-8.77%)
Oct 01, 2014 3.806 4.221 3.525 3.661 93,571 -0.04(-0.98%)
Sep 30, 2014 3.345 3.806 3.345 3.697 50,251 +0.35(+10.54%)
Sep 29, 2014 3.155 3.390 3.155 3.345 23,629 +0.20(+6.32%)
Sep 26, 2014 3.028 3.199 2.956 3.146 24,918 +0.12(+3.88%)
Sep 25, 2014 3.390 3.399 2.847 3.028 117,841 -0.20(-6.16%)
Sep 24, 2014 2.956 4.384 2.956 3.227 784,147 +0.49(+17.89%)
Sep 23, 2014 2.737 2.737 2.737 2.737 233 -0.00(-0.06%)
Sep 19, 2014 2.748 2.739 2.739 2.739 7,080 -0.02(-0.66%)
Sep 18, 2014 2.793 2.793 2.757 2.757 1,139 -0.01(-0.33%)
Sep 17, 2014 2.829 2.829 2.766 2.766 601 -0.06(-1.97%)
Sep 16, 2014 2.784 2.822 2.784 2.822 8,789 +0.00(+0.05%)
Sep 15, 2014 2.829 2.829 2.739 2.820 2,527 -0.01(-0.32%)
Sep 12, 2014 2.856 2.856 2.829 2.829 880 -0.02(-0.63%)
Sep 11, 2014 2.730 2.874 2.730 2.847 2,668 -0.03(-0.94%)
Sep 10, 2014 2.838 2.874 2.748 2.874 5,230 +0.08(+2.91%)
Sep 09, 2014 2.757 2.793 2.730 2.793 10,363 +0.01(+0.32%)
Sep 08, 2014 2.712 2.784 2.712 2.784 819 +0.05(+1.65%)
Sep 04, 2014 2.721 2.739 2.739 2.739 97 +0.00(+0.00%)
Sep 03, 2014 2.768 2.838 2.739 2.739 3,982 -0.01(-0.33%)
Sep 02, 2014 2.712 2.802 2.772 2.748 5,552 -0.02(-0.85%)
Aug 29, 2014 2.793 2.772 2.772 2.772 2,212 -0.03(-1.09%)
Aug 28, 2014 2.802 2.802 2.802 2.802 246 +0.01(+0.32%)
Aug 27, 2014 2.965 2.965 2.766 2.793 5,980 -0.10(-3.44%)
Aug 26, 2014 2.784 2.893 2.766 2.893 17,697 +0.09(+3.23%)
Aug 25, 2014 2.893 2.893 2.730 2.802 5,447 -0.06(-2.21%)
Aug 22, 2014 2.983 3.010 2.983 2.865 7,409 -0.14(-4.52%)
Aug 21, 2014 2.874 3.001 2.748 3.001 12,307 +0.16(+5.73%)
Aug 20, 2014 2.766 2.847 2.766 2.838 5,925 +0.11(+3.97%)
Aug 19, 2014 2.712 2.721 2.712 2.730 7,852 +0.02(+0.67%)
Aug 18, 2014 2.847 2.847 2.712 2.712 8,012 -0.08(-2.91%)
Aug 15, 2014 2.820 2.820 2.793 2.793 7,945 -0.06(-2.22%)
Aug 14, 2014 2.838 2.956 2.838 2.856 41,853 +0.08(+2.93%)
Aug 13, 2014 2.775 2.829 2.739 2.775 19,303 +0.01(+0.33%)
Aug 12, 2014 2.838 2.838 2.748 2.766 23,343 -0.05(-1.61%)
Aug 11, 2014 2.748 2.829 2.712 2.811 17,069 +0.06(+2.29%)
Aug 08, 2014 2.847 2.847 2.757 2.748 7,886 -0.06(-2.23%)
Aug 07, 2014 2.757 2.838 2.739 2.811 3,677 +0.01(+0.52%)
Aug 06, 2014 2.829 2.829 2.712 2.797 8,892 -0.01(-0.19%)
Aug 05, 2014 2.766 2.831 2.756 2.802 7,911 +0.04(+1.37%)
Aug 04, 2014 2.712 2.847 2.712 2.764 29,034 +0.04(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.