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

Ocean Bio Chem Inc (NQ: OBCI )

N/A 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 (%)
Nov 30, 2016 3.860 3.860 3.500 3.635 50,410 -0.19(-5.09%)
Nov 29, 2016 3.700 3.860 3.698 3.830 18,903 +0.17(+4.64%)
Nov 28, 2016 3.700 3.700 3.650 3.660 28,965 -0.11(-2.92%)
Nov 25, 2016 3.620 3.860 3.620 3.770 38,630 +0.14(+3.75%)
Nov 23, 2016 3.634 3.634 3.634 0 +0.19(+5.63%)
Nov 22, 2016 3.380 3.538 3.380 3.440 6,133 +0.05(+1.47%)
Nov 21, 2016 3.490 3.679 3.320 3.390 34,659 -0.03(-0.88%)
Nov 18, 2016 3.590 3.590 3.340 3.420 43,074 -0.14(-3.93%)
Nov 17, 2016 3.510 3.604 3.430 3.560 31,266 +0.01(+0.28%)
Nov 16, 2016 3.650 3.750 3.380 3.550 134,813 -0.14(-3.79%)
Nov 15, 2016 3.930 4.230 3.566 3.690 131,873 -0.24(-6.11%)
Nov 14, 2016 3.550 3.940 3.160 3.930 1,194,277 +1.06(+36.93%)
Nov 11, 2016 2.740 2.880 2.720 2.870 9,608 +0.13(+4.74%)
Nov 10, 2016 2.850 2.850 2.720 2.740 15,300 +0.00(+0.00%)
Nov 09, 2016 2.660 2.740 2.657 2.740 11,017 +0.05(+1.86%)
Nov 08, 2016 2.680 2.730 2.640 2.690 27,851 -0.01(-0.37%)
Nov 07, 2016 2.720 2.779 2.700 2.700 9,742 -0.05(-1.81%)
Nov 04, 2016 2.670 2.750 2.662 2.750 20,732 +0.08(+2.99%)
Nov 03, 2016 2.650 2.720 2.650 2.670 10,455 -0.03(-1.11%)
Nov 02, 2016 2.730 2.730 2.692 2.700 9,026 -0.04(-1.46%)
Nov 01, 2016 2.788 2.880 2.699 2.740 22,873 -0.11(-3.86%)
Oct 31, 2016 2.880 2.880 2.740 2.850 20,103 -0.06(-2.06%)
Oct 28, 2016 2.870 2.910 2.740 2.910 10,100 +0.12(+4.30%)
Oct 27, 2016 2.790 2.890 2.730 2.790 839 +0.12(+4.49%)
Oct 26, 2016 2.920 2.920 2.660 2.670 9,885 -0.07(-2.55%)
Oct 25, 2016 2.710 2.740 2.680 2.740 12,372 +0.01(+0.37%)
Oct 24, 2016 2.745 2.910 2.690 2.730 40,282 +0.07(+2.48%)
Oct 21, 2016 2.700 2.767 2.620 2.664 58,375 -0.18(-6.20%)
Oct 20, 2016 2.800 2.860 2.750 2.840 9,115 +0.09(+3.27%)
Oct 19, 2016 2.750 2.760 2.750 2.750 1,431 +0.05(+1.85%)
Oct 18, 2016 2.680 2.760 2.680 2.700 30,468 +0.00(+0.00%)
Oct 17, 2016 2.670 2.970 2.670 2.700 34,538 +0.03(+1.12%)
Oct 14, 2016 2.800 2.800 2.610 2.670 52,549 -0.14(-4.98%)
Oct 13, 2016 2.810 2.810 2.800 2.810 1,231 -0.02(-0.71%)
Oct 12, 2016 2.840 2.840 2.800 2.830 830 +0.00(+0.00%)
Oct 11, 2016 2.800 2.830 2.800 2.830 1,781 -0.02(-0.71%)
Oct 10, 2016 2.830 2.870 2.830 2.850 651 +0.04(+1.42%)
Oct 07, 2016 2.890 2.890 2.810 2.810 7,221 -0.07(-2.43%)
Oct 06, 2016 2.910 2.910 2.880 2.880 563 -0.11(-3.68%)
Oct 05, 2016 2.870 2.990 2.860 2.990 4,722 +0.11(+3.82%)
Oct 04, 2016 2.950 2.980 2.870 2.880 6,246 -0.06(-2.04%)
Oct 03, 2016 2.920 2.990 2.860 2.940 9,283 +0.12(+4.26%)
Sep 30, 2016 2.860 2.914 2.810 2.820 10,535 -0.03(-1.05%)
Sep 29, 2016 2.850 2.890 2.850 2.850 3,670 +0.03(+1.06%)
Sep 28, 2016 2.946 2.960 2.800 2.820 18,602 -0.06(-2.08%)
Sep 27, 2016 2.960 3.000 2.862 2.880 24,046 -0.01(-0.31%)
Sep 26, 2016 2.710 2.990 2.710 2.889 44,379 +0.22(+8.20%)
Sep 23, 2016 2.610 2.700 2.550 2.670 8,488 +0.03(+1.14%)
Sep 22, 2016 2.690 2.700 2.640 2.640 729 -0.00(-0.00%)
Sep 21, 2016 2.646 2.670 2.640 2.640 9,555 -0.04(-1.49%)
Sep 20, 2016 2.700 2.700 2.610 2.680 2,213 +0.02(+0.68%)
Sep 19, 2016 2.610 2.670 2.560 2.662 38,852 -0.04(-1.41%)
Sep 16, 2016 2.690 2.700 2.581 2.700 17,841 +0.08(+3.05%)
Sep 15, 2016 2.699 2.700 2.560 2.620 26,440 +0.03(+1.16%)
Sep 14, 2016 2.560 2.600 2.560 2.590 2,514 +0.03(+1.17%)
Sep 13, 2016 2.570 2.700 2.560 2.560 6,619 +0.00(+0.00%)
Sep 09, 2016 2.560 2.560 2.560 2.560 107 +0.00(+0.00%)
Sep 08, 2016 2.644 2.644 2.410 2.560 32,737 -0.05(-1.92%)
Sep 07, 2016 2.666 2.680 2.610 2.610 1,249 -0.03(-1.23%)
Sep 06, 2016 2.660 2.700 2.643 2.643 2,101 +0.02(+0.86%)
Sep 02, 2016 2.730 2.620 2.620 2.620 3,300 -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.