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 (%)
Sep 29, 2017 4.715 4.790 4.546 4.743 28,779 -0.04(-0.79%)
Sep 28, 2017 4.649 4.959 4.508 4.780 62,490 +0.09(+2.00%)
Sep 27, 2017 4.564 4.789 4.461 4.686 27,554 +0.23(+5.27%)
Sep 26, 2017 4.517 4.536 4.424 4.452 7,775 -0.07(-1.46%)
Sep 25, 2017 4.555 4.555 4.348 4.517 29,447 -0.04(-0.82%)
Sep 22, 2017 4.480 4.597 4.414 4.555 22,414 +0.06(+1.25%)
Sep 21, 2017 4.423 4.630 4.367 4.499 15,554 +0.01(+0.16%)
Sep 20, 2017 4.395 4.492 4.358 4.492 15,373 -0.02(-0.36%)
Sep 19, 2017 4.512 4.583 4.386 4.508 10,639 +0.13(+3.00%)
Sep 18, 2017 4.564 4.593 4.358 4.377 36,981 -0.15(-3.32%)
Sep 15, 2017 4.461 4.545 4.339 4.527 44,145 +0.07(+1.47%)
Sep 14, 2017 4.780 4.790 4.320 4.461 84,967 -0.31(-6.50%)
Sep 13, 2017 4.574 5.137 4.564 4.771 100,571 +0.16(+3.46%)
Sep 12, 2017 4.527 4.668 4.527 4.611 12,012 +0.10(+2.29%)
Sep 11, 2017 4.686 4.921 4.499 4.508 89,286 -0.23(-4.76%)
Sep 08, 2017 4.189 4.733 4.189 4.733 132,711 +0.54(+13.00%)
Sep 07, 2017 4.114 4.226 4.114 4.189 28,333 -0.07(-1.55%)
Sep 06, 2017 4.245 4.254 4.057 4.254 13,143 +0.02(+0.56%)
Sep 05, 2017 4.198 4.273 4.170 4.231 26,757 +0.03(+0.78%)
Sep 01, 2017 4.078 4.217 4.038 4.198 15,943 +0.12(+3.00%)
Aug 31, 2017 3.902 4.123 3.898 4.076 38,414 +0.13(+3.33%)
Aug 30, 2017 3.898 3.945 3.868 3.945 9,860 +0.06(+1.45%)
Aug 29, 2017 3.883 3.888 3.860 3.888 3,815 +0.04(+0.98%)
Aug 28, 2017 3.785 3.935 3.785 3.851 23,544 +0.06(+1.71%)
Aug 25, 2017 3.769 3.786 3.745 3.786 8,428 +0.03(+0.77%)
Aug 24, 2017 3.794 3.794 3.757 3.757 1,508 -0.04(-0.99%)
Aug 23, 2017 3.794 3.804 3.794 3.794 2,452 -0.01(-0.23%)
Aug 22, 2017 3.804 3.804 3.792 3.803 2,738 +0.01(+0.35%)
Aug 21, 2017 3.719 3.898 3.719 3.790 35,440 +0.09(+2.41%)
Aug 18, 2017 3.719 3.766 3.691 3.700 7,116 -0.08(-1.99%)
Aug 17, 2017 3.775 3.775 3.747 3.775 566 -0.02(-0.50%)
Aug 16, 2017 3.832 3.832 3.719 3.794 15,287 +0.00(+0.00%)
Aug 15, 2017 3.700 3.832 3.679 3.794 15,179 +0.08(+2.02%)
Aug 14, 2017 3.625 3.894 3.598 3.719 69,362 +0.15(+4.21%)
Aug 11, 2017 3.447 3.653 3.296 3.569 53,041 +0.10(+2.98%)
Aug 10, 2017 3.559 3.559 3.447 3.466 11,459 -0.08(-2.12%)
Aug 09, 2017 3.710 3.710 3.531 3.541 35,252 -0.20(-5.28%)
Aug 08, 2017 3.860 3.860 3.700 3.738 14,140 -0.08(-1.97%)
Aug 07, 2017 3.851 3.851 3.804 3.813 4,110 +0.04(+1.00%)
Aug 04, 2017 3.690 3.851 3.690 3.775 20,547 +0.06(+1.64%)
Aug 03, 2017 3.710 3.721 3.710 3.714 3,585 -0.01(-0.28%)
Aug 02, 2017 3.757 3.768 3.710 3.725 4,769 -0.02(-0.60%)
Aug 01, 2017 3.849 3.747 3.747 6,496 -0.10(-2.65%)
Jul 31, 2017 3.879 3.879 3.682 3.849 8,486 +0.02(+0.45%)
Jul 28, 2017 3.833 3.860 3.832 3.832 2,562 -0.02(-0.49%)
Jul 27, 2017 3.982 3.982 3.822 3.851 16,251 -0.06(-1.44%)
Jul 26, 2017 3.889 3.907 3.889 3.907 350 +0.08(+2.21%)
Jul 25, 2017 3.804 3.913 3.785 3.822 17,385 +0.09(+2.52%)
Jul 24, 2017 3.841 4.105 3.653 3.729 178,088 -0.03(-0.70%)
Jul 20, 2017 3.755 3.755 3.755 145 -0.05(-1.28%)
Jul 19, 2017 3.779 3.841 3.757 3.804 10,815 +0.02(+0.50%)
Jul 18, 2017 3.792 3.794 3.729 3.785 2,771 +0.03(+0.75%)
Jul 17, 2017 3.945 3.945 3.729 3.757 34,728 -0.13(-3.38%)
Jul 14, 2017 3.771 3.888 3.588 3.888 25,010 +0.09(+2.48%)
Jul 13, 2017 3.822 3.879 3.794 3.794 7,511 -0.11(-2.88%)
Jul 12, 2017 3.869 3.907 3.813 3.907 3,602 +0.10(+2.72%)
Jul 11, 2017 3.860 3.869 3.804 3.804 714 -0.09(-2.27%)
Jul 07, 2017 3.892 3.892 3.892 181 +0.00(+0.10%)
Jul 06, 2017 3.825 3.926 3.825 3.888 945 +0.02(+0.49%)
Jul 05, 2017 3.873 3.926 3.821 3.869 7,525 +0.02(+0.49%)
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.