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 (%)
Jun 30, 2017 3.851 3.851 3.851 192 +0.04(+0.99%)
Jun 29, 2017 3.794 3.935 3.794 3.813 33,456 +0.01(+0.25%)
Jun 28, 2017 3.694 3.888 3.466 3.804 42,660 +0.09(+2.53%)
Jun 26, 2017 3.710 3.710 3.710 81 +0.01(+0.25%)
Jun 23, 2017 3.766 3.775 3.691 3.700 25,295 -0.05(-1.25%)
Jun 22, 2017 3.719 3.778 3.682 3.747 4,248 +0.03(+0.76%)
Jun 21, 2017 3.710 3.733 3.710 3.719 10,345 -0.02(-0.50%)
Jun 20, 2017 3.832 3.832 3.710 3.738 25,816 -0.08(-2.21%)
Jun 19, 2017 3.799 3.822 3.775 3.822 468 +0.00(+0.00%)
Jun 16, 2017 3.743 3.822 3.743 3.822 1,154 -0.03(-0.73%)
Jun 15, 2017 3.822 3.860 3.779 3.851 2,004 +0.03(+0.74%)
Jun 14, 2017 3.851 3.851 3.775 3.822 3,789 +0.02(+0.49%)
Jun 13, 2017 3.813 3.818 3.738 3.804 11,866 -0.03(-0.74%)
Jun 12, 2017 3.888 3.888 3.832 3.832 3,153 -0.10(-2.63%)
Jun 09, 2017 3.898 3.935 3.898 3.935 4,761 +0.00(+0.00%)
Jun 08, 2017 3.818 3.935 3.797 3.935 2,994 +0.04(+0.96%)
Jun 07, 2017 3.813 3.898 3.813 3.898 6,760 +0.08(+1.97%)
Jun 06, 2017 3.879 3.879 3.766 3.822 21,361 -0.04(-0.97%)
Jun 05, 2017 3.869 3.869 3.841 3.860 11,992 +0.01(+0.24%)
Jun 02, 2017 3.963 3.963 3.846 3.851 13,439 -0.06(-1.44%)
Jun 01, 2017 3.869 3.982 3.869 3.907 8,552 +0.01(+0.24%)
May 31, 2017 3.907 3.937 3.869 3.898 12,009 -0.01(-0.24%)
May 30, 2017 4.001 4.114 3.905 3.907 7,615 -0.05(-1.30%)
May 26, 2017 3.926 3.959 3.926 3.959 7,129 +0.03(+0.84%)
May 25, 2017 3.898 4.029 3.898 3.926 34,482 +0.04(+0.97%)
May 24, 2017 4.023 4.067 3.869 3.888 15,472 -0.18(-4.39%)
May 23, 2017 3.935 4.123 3.935 4.067 1,883 -0.02(-0.46%)
May 22, 2017 4.048 4.102 3.991 4.085 5,919 -0.01(-0.23%)
May 19, 2017 3.973 4.179 3.973 4.095 4,649 -0.05(-1.13%)
May 18, 2017 4.032 4.198 4.024 4.142 10,959 +0.14(+3.52%)
May 17, 2017 4.020 4.038 3.940 4.001 11,466 -0.06(-1.39%)
May 16, 2017 4.170 4.180 4.020 4.057 4,725 -0.11(-2.70%)
May 15, 2017 4.489 4.658 4.040 4.170 68,493 -0.28(-6.33%)
May 12, 2017 4.546 4.546 4.452 4.452 2,272 -0.12(-2.67%)
May 11, 2017 4.555 4.640 4.377 4.574 42,769 +0.09(+2.10%)
May 10, 2017 4.583 4.640 4.425 4.480 11,065 -0.22(-4.60%)
May 09, 2017 4.517 4.696 4.311 4.696 12,069 +0.22(+4.82%)
May 08, 2017 4.480 4.583 4.480 4.480 25,151 -0.02(-0.42%)
May 05, 2017 4.527 4.611 4.343 4.499 16,426 -0.15(-3.23%)
May 04, 2017 4.640 4.654 4.395 4.649 6,035 -0.04(-0.80%)
May 03, 2017 4.743 4.743 4.330 4.686 46,584 -0.07(-1.38%)
May 02, 2017 4.640 4.846 4.640 4.752 10,232 +0.06(+1.20%)
May 01, 2017 4.715 4.833 4.602 4.696 19,671 +0.12(+2.67%)
Apr 28, 2017 4.442 4.837 4.431 4.574 56,445 +0.04(+0.83%)
Apr 27, 2017 4.480 4.536 4.442 4.536 2,456 +0.07(+1.47%)
Apr 26, 2017 4.245 4.470 4.179 4.470 31,030 +0.07(+1.49%)
Apr 25, 2017 4.236 4.405 4.179 4.405 27,037 +0.18(+4.22%)
Apr 24, 2017 4.486 5.237 4.069 4.226 540,051 -0.22(-4.89%)
Apr 21, 2017 4.402 4.444 4.402 4.444 1,101 +0.05(+1.15%)
Apr 20, 2017 4.444 4.488 4.356 4.393 12,385 -0.06(-1.46%)
Apr 19, 2017 4.569 4.569 4.421 4.458 8,746 -0.08(-1.84%)
Apr 18, 2017 4.474 4.588 4.431 4.541 19,119 +0.09(+2.08%)
Apr 17, 2017 4.375 4.458 4.356 4.449 7,403 +0.08(+1.91%)
Apr 13, 2017 4.375 4.416 4.365 4.365 2,641 +0.01(+0.21%)
Apr 12, 2017 4.356 4.365 4.347 4.356 7,516 -0.01(-0.21%)
Apr 11, 2017 4.458 4.588 4.319 4.365 9,202 -0.12(-2.69%)
Apr 10, 2017 4.355 4.532 4.300 4.486 8,645 +0.08(+1.89%)
Apr 07, 2017 4.319 4.402 4.226 4.402 5,851 +0.13(+3.04%)
Apr 06, 2017 4.226 4.402 4.226 4.273 5,094 +0.05(+1.10%)
Apr 05, 2017 4.097 4.245 4.087 4.226 18,943 +0.14(+3.40%)
Apr 04, 2017 4.180 4.180 3.939 4.087 13,368 -0.09(-2.22%)
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.