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 28, 2018 3.996 3.996 3.881 3.891 12,163 -0.10(-2.63%)
Sep 27, 2018 3.977 4.024 3.872 3.996 5,943 -0.06(-1.41%)
Sep 26, 2018 4.072 4.116 4.024 4.053 4,436 -0.02(-0.47%)
Sep 25, 2018 3.958 4.072 3.958 4.072 3,015 +0.11(+2.89%)
Sep 24, 2018 4.053 4.139 3.891 3.958 6,577 -0.14(-3.49%)
Sep 21, 2018 3.986 4.101 3.910 4.101 2,411 +0.15(+3.86%)
Sep 20, 2018 3.939 3.985 3.939 3.948 3,846 -0.06(-1.43%)
Sep 19, 2018 3.948 4.005 3.805 4.005 13,087 +0.06(+1.45%)
Sep 18, 2018 4.030 4.030 3.900 3.948 3,712 -0.03(-0.72%)
Sep 17, 2018 4.091 4.091 3.886 3.977 12,014 -0.05(-1.18%)
Sep 14, 2018 4.120 4.225 3.977 4.024 20,237 -0.07(-1.63%)
Sep 13, 2018 4.196 4.263 3.977 4.091 30,530 -0.10(-2.28%)
Sep 12, 2018 4.282 4.282 4.034 4.187 6,932 -0.09(-2.01%)
Sep 11, 2018 4.272 4.558 4.272 4.272 70,549 -0.01(-0.33%)
Sep 10, 2018 4.170 4.387 4.139 4.287 62,834 +0.18(+4.29%)
Sep 07, 2018 4.110 4.110 4.110 4.110 629 +0.00(+0.00%)
Sep 06, 2018 4.072 4.196 4.072 4.110 1,737 +0.09(+2.13%)
Sep 05, 2018 4.034 4.206 3.987 4.024 8,023 +0.00(+0.00%)
Sep 04, 2018 3.967 4.177 3.967 4.024 15,228 -0.01(-0.16%)
Aug 31, 2018 4.031 4.031 4.031 0 -0.02(-0.54%)
Aug 30, 2018 4.187 4.206 3.910 4.053 17,969 -0.16(-3.85%)
Aug 29, 2018 4.129 4.244 4.129 4.215 6,627 +0.09(+2.08%)
Aug 28, 2018 4.129 4.225 4.129 4.129 15,252 +0.01(+0.23%)
Aug 27, 2018 4.291 4.301 4.120 4.120 19,064 -0.09(-2.04%)
Aug 24, 2018 4.072 4.320 4.072 4.206 52,744 +0.17(+4.26%)
Aug 23, 2018 3.862 4.034 3.835 4.034 22,310 +0.22(+5.75%)
Aug 22, 2018 3.748 3.948 3.719 3.815 27,447 +0.10(+2.56%)
Aug 21, 2018 3.804 3.811 3.719 3.719 6,232 +0.00(+0.05%)
Aug 20, 2018 3.742 3.844 3.692 3.717 13,416 +0.10(+2.85%)
Aug 17, 2018 3.767 3.853 3.586 3.614 16,462 -0.18(-4.77%)
Aug 16, 2018 3.815 3.843 3.719 3.796 3,513 -0.07(-1.73%)
Aug 15, 2018 3.872 3.872 3.672 3.862 36,373 +0.11(+3.05%)
Aug 14, 2018 3.586 3.980 3.438 3.748 69,122 +0.19(+5.36%)
Aug 13, 2018 3.586 3.624 3.485 3.557 16,540 -0.05(-1.45%)
Aug 10, 2018 3.529 3.672 3.443 3.610 30,723 +0.01(+0.40%)
Aug 09, 2018 3.595 3.702 3.414 3.595 52,245 +0.07(+1.89%)
Aug 08, 2018 3.462 3.624 3.233 3.529 9,575 +0.06(+1.65%)
Aug 07, 2018 3.548 3.624 3.452 3.471 4,046 -0.06(-1.62%)
Aug 06, 2018 3.357 3.691 3.357 3.529 24,394 +0.17(+5.11%)
Aug 03, 2018 3.414 3.414 3.338 3.357 12,792 -0.03(-0.87%)
Aug 02, 2018 3.338 3.414 3.338 3.386 7,355 +0.00(+0.02%)
Aug 01, 2018 3.385 3.424 3.338 3.385 13,683 -0.07(-2.00%)
Jul 31, 2018 3.538 3.538 3.338 3.455 2,821 -0.08(-2.36%)
Jul 30, 2018 3.242 3.538 3.242 3.538 1,978 +0.06(+1.64%)
Jul 27, 2018 3.385 3.548 3.242 3.481 6,396 -0.01(-0.28%)
Jul 26, 2018 3.500 3.509 3.481 3.490 2,621 +0.00(+0.00%)
Jul 25, 2018 3.681 3.481 3.490 3,784 -0.11(-3.16%)
Jul 24, 2018 3.529 3.604 3.271 3.604 8,893 +0.01(+0.29%)
Jul 23, 2018 3.452 3.594 3.452 3.594 12,996 +0.14(+4.10%)
Jul 20, 2018 3.376 3.511 3.357 3.452 938 +0.03(+0.84%)
Jul 19, 2018 3.557 3.557 3.319 3.424 5,999 -0.15(-4.27%)
Jul 18, 2018 3.529 3.672 3.529 3.576 6,791 +0.07(+2.04%)
Jul 17, 2018 3.551 3.551 3.490 3.505 985 +0.06(+1.80%)
Jul 16, 2018 3.576 3.576 3.443 3.443 1,737 -0.07(-2.03%)
Jul 13, 2018 3.452 3.514 3.452 3.514 1,067 +0.06(+1.79%)
Jul 10, 2018 3.452 3.452 3.452 42 +0.02(+0.56%)
Jul 09, 2018 3.443 3.481 3.433 3.433 4,947 -0.02(-0.55%)
Jul 05, 2018 3.452 3.452 3.452 143 +0.03(+0.84%)
Jul 03, 2018 3.424 3.424 3.424 0 +0.04(+1.13%)
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.