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, 2020 15.97 16.68 13.36 13.61 246,149 -2.24(-14.15%)
Jun 29, 2020 13.95 16.99 13.87 15.85 523,273 +2.36(+17.50%)
Jun 26, 2020 14.76 14.93 12.69 13.49 340,606 -1.74(-11.40%)
Jun 25, 2020 10.94 15.80 10.56 15.23 1,018,642 +4.28(+39.13%)
Jun 24, 2020 10.56 11.02 9.454 10.95 382,173 +0.14(+1.26%)
Jun 23, 2020 9.756 11.61 9.727 10.81 550,223 +1.08(+11.13%)
Jun 22, 2020 8.781 9.727 8.634 9.727 404,478 +1.09(+12.66%)
Jun 19, 2020 7.317 8.976 7.102 8.634 500,915 +1.57(+22.24%)
Jun 18, 2020 6.585 7.181 6.585 7.063 84,847 +0.45(+6.78%)
Jun 17, 2020 6.605 6.829 6.240 6.615 63,074 +0.20(+3.20%)
Jun 16, 2020 5.610 6.566 5.610 6.410 204,874 +0.88(+15.87%)
Jun 15, 2020 5.366 5.795 5.259 5.532 19,058 -0.06(-1.05%)
Jun 12, 2020 5.610 5.688 5.561 5.590 21,729 +0.08(+1.42%)
Jun 11, 2020 5.581 5.639 5.361 5.512 52,447 -0.25(-4.40%)
Jun 10, 2020 5.571 5.805 5.541 5.766 43,051 +0.20(+3.68%)
Jun 09, 2020 5.259 5.746 5.098 5.561 29,769 +0.18(+3.26%)
Jun 08, 2020 5.200 5.459 4.987 5.385 45,629 +0.19(+3.56%)
Jun 05, 2020 5.326 5.326 5.096 5.200 72,081 -0.12(-2.19%)
Jun 04, 2020 5.432 5.539 4.968 5.316 45,946 -0.06(-1.08%)
Jun 03, 2020 5.549 5.549 5.345 5.374 27,430 -0.17(-3.14%)
Jun 02, 2020 5.520 5.597 5.374 5.549 27,812 +0.09(+1.60%)
Jun 01, 2020 5.403 5.549 5.210 5.461 60,653 +0.21(+4.06%)
May 29, 2020 5.210 5.791 5.210 5.248 185,057 +0.05(+0.93%)
May 28, 2020 5.082 5.326 5.017 5.200 26,797 +0.05(+0.94%)
May 27, 2020 4.919 5.190 4.571 5.152 100,139 +0.35(+7.26%)
May 26, 2020 5.181 5.190 4.648 4.803 111,211 -0.39(-7.46%)
May 22, 2020 5.365 5.428 5.045 5.190 27,469 -0.14(-2.55%)
May 21, 2020 5.064 5.423 4.939 5.326 52,851 +0.20(+3.97%)
May 20, 2020 5.171 5.442 5.035 5.123 39,232 -0.06(-1.12%)
May 19, 2020 5.074 5.549 5.035 5.181 72,937 +0.05(+0.94%)
May 18, 2020 5.307 5.491 4.939 5.132 124,775 -0.35(-6.36%)
May 15, 2020 6.062 6.527 4.842 5.481 335,417 -0.66(-10.73%)
May 14, 2020 6.507 6.507 5.917 6.139 99,567 -0.46(-7.04%)
May 13, 2020 6.682 6.943 6.391 6.604 64,680 -0.03(-0.44%)
May 12, 2020 6.546 6.805 6.488 6.633 52,930 +0.07(+1.03%)
May 11, 2020 6.788 7.108 6.546 6.565 79,650 -0.19(-2.87%)
May 08, 2020 6.769 7.263 6.602 6.759 67,331 +0.12(+1.75%)
May 07, 2020 6.672 6.740 6.488 6.643 29,782 -0.03(-0.44%)
May 06, 2020 6.682 6.759 6.381 6.672 27,793 +0.04(+0.58%)
May 05, 2020 6.778 6.924 6.469 6.633 67,112 -0.05(-0.72%)
May 04, 2020 6.294 6.769 6.294 6.682 73,082 +0.37(+5.83%)
May 01, 2020 6.778 6.778 6.294 6.314 138,690 -0.70(-9.94%)
Apr 30, 2020 6.391 7.456 6.314 7.011 310,394 +0.43(+6.47%)
Apr 29, 2020 6.401 6.623 6.323 6.585 105,175 +0.12(+1.80%)
Apr 28, 2020 6.769 7.263 6.101 6.469 730,107 -0.30(-4.43%)
Apr 27, 2020 6.498 8.086 6.488 6.769 1,346,780 +0.45(+7.04%)
Apr 24, 2020 6.052 6.391 5.916 6.323 159,963 +0.35(+5.83%)
Apr 23, 2020 5.626 5.994 5.568 5.975 140,645 +0.38(+6.75%)
Apr 22, 2020 5.152 5.607 5.094 5.597 81,582 +0.58(+11.58%)
Apr 21, 2020 5.500 5.500 5.016 5.016 65,802 -0.47(-8.64%)
Apr 20, 2020 5.229 5.559 5.143 5.491 46,265 +0.24(+4.61%)
Apr 17, 2020 5.655 5.655 4.939 5.248 61,858 -0.35(-6.23%)
Apr 16, 2020 5.587 5.616 5.277 5.597 72,863 +0.13(+2.30%)
Apr 15, 2020 5.006 5.520 4.948 5.471 125,839 +0.48(+9.71%)
Apr 14, 2020 5.055 5.307 4.842 4.987 51,292 -0.09(-1.72%)
Apr 13, 2020 4.600 5.442 4.406 5.074 222,025 +0.41(+8.71%)
Apr 09, 2020 4.542 4.803 4.164 4.667 83,234 +0.31(+7.11%)
Apr 08, 2020 4.358 4.503 4.164 4.358 60,084 +0.00(+0.00%)
Apr 07, 2020 4.309 4.396 4.057 4.358 64,783 +0.05(+1.12%)
Apr 06, 2020 4.290 4.551 4.193 4.309 68,158 +0.09(+2.06%)
Apr 03, 2020 4.270 4.358 4.087 4.222 92,322 +0.02(+0.46%)
Apr 02, 2020 4.086 4.358 4.067 4.203 46,446 +0.02(+0.46%)
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.