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 (%)
Dec 30, 2016 3.760 3.760 3.760 0 +0.00(+0.03%)
Dec 29, 2016 3.695 3.759 3.680 3.759 6,510 +0.07(+1.87%)
Dec 28, 2016 3.680 3.720 3.580 3.690 41,064 +0.05(+1.37%)
Dec 27, 2016 3.810 3.914 3.631 3.640 18,158 -0.34(-8.54%)
Dec 23, 2016 3.980 3.980 3.980 0 +0.07(+1.79%)
Dec 22, 2016 4.060 4.060 3.780 3.910 43,008 -0.16(-3.99%)
Dec 21, 2016 4.090 4.190 4.040 4.072 16,967 -0.01(-0.18%)
Dec 20, 2016 4.070 4.100 4.057 4.080 12,847 +0.02(+0.49%)
Dec 19, 2016 4.090 4.100 3.990 4.060 35,178 +0.02(+0.50%)
Dec 16, 2016 4.080 4.088 4.000 4.040 9,693 +0.00(+0.00%)
Dec 15, 2016 4.110 4.144 3.930 4.040 47,018 -0.10(-2.42%)
Dec 14, 2016 4.250 4.290 4.000 4.140 32,861 -0.11(-2.59%)
Dec 13, 2016 4.350 4.350 4.076 4.250 55,654 -0.05(-1.16%)
Dec 12, 2016 3.870 4.350 3.827 4.300 182,909 +0.48(+12.56%)
Dec 09, 2016 3.900 3.900 3.720 3.820 20,074 -0.03(-0.78%)
Dec 08, 2016 3.750 3.900 3.720 3.850 117,384 +0.15(+4.05%)
Dec 07, 2016 3.570 3.739 3.570 3.700 35,729 +0.10(+2.78%)
Dec 06, 2016 3.600 3.600 3.500 3.600 26,434 +0.04(+1.12%)
Dec 05, 2016 3.600 3.600 3.480 3.560 35,870 +0.03(+0.85%)
Dec 02, 2016 3.640 3.660 3.520 3.530 31,549 -0.17(-4.59%)
Dec 01, 2016 3.610 3.740 3.500 3.700 57,194 +0.07(+1.79%)
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%)
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.