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 (%)
Apr 30, 2020 6.600 7.700 6.520 7.240 300,569 +0.44(+6.47%)
Apr 29, 2020 6.610 6.840 6.530 6.800 101,846 +0.12(+1.80%)
Apr 28, 2020 6.990 7.500 6.300 6.680 706,997 -0.31(-4.43%)
Apr 27, 2020 6.710 8.350 6.700 6.990 1,304,150 +0.46(+7.04%)
Apr 24, 2020 6.250 6.600 6.109 6.530 154,900 +0.36(+5.83%)
Apr 23, 2020 5.810 6.190 5.750 6.170 136,194 +0.39(+6.75%)
Apr 22, 2020 5.320 5.790 5.260 5.780 79,000 +0.60(+11.58%)
Apr 21, 2020 5.680 5.680 5.180 5.180 63,720 -0.49(-8.64%)
Apr 20, 2020 5.400 5.740 5.311 5.670 44,801 +0.25(+4.61%)
Apr 17, 2020 5.840 5.840 5.100 5.420 59,900 -0.36(-6.23%)
Apr 16, 2020 5.770 5.800 5.450 5.780 70,557 +0.13(+2.30%)
Apr 15, 2020 5.170 5.700 5.110 5.650 121,856 +0.50(+9.71%)
Apr 14, 2020 5.220 5.480 5.000 5.150 49,669 -0.09(-1.72%)
Apr 13, 2020 4.750 5.620 4.550 5.240 214,998 +0.42(+8.71%)
Apr 09, 2020 4.690 4.960 4.300 4.820 80,600 +0.32(+7.11%)
Apr 08, 2020 4.500 4.650 4.300 4.500 58,183 +0.00(+0.00%)
Apr 07, 2020 4.450 4.540 4.190 4.500 62,733 +0.05(+1.12%)
Apr 06, 2020 4.430 4.700 4.330 4.450 66,001 +0.09(+2.06%)
Apr 03, 2020 4.410 4.500 4.221 4.360 89,400 +0.02(+0.46%)
Apr 02, 2020 4.220 4.500 4.200 4.340 44,976 +0.02(+0.46%)
Apr 01, 2020 4.800 4.850 4.050 4.320 80,502 -0.53(-10.93%)
Mar 31, 2020 4.640 5.000 4.490 4.850 120,751 +0.29(+6.36%)
Mar 30, 2020 4.560 5.200 4.350 4.560 362,952 +0.21(+4.83%)
Mar 27, 2020 4.000 4.350 3.860 4.350 158,700 +0.22(+5.33%)
Mar 26, 2020 4.000 4.220 3.700 4.130 118,728 +0.13(+3.25%)
Mar 25, 2020 4.000 4.190 3.810 4.000 116,658 +0.07(+1.78%)
Mar 24, 2020 3.890 4.060 3.730 3.930 67,171 +0.04(+1.03%)
Mar 23, 2020 4.050 4.050 3.670 3.890 68,266 -0.05(-1.27%)
Mar 20, 2020 4.140 4.440 3.800 3.940 183,500 -0.11(-2.72%)
Mar 19, 2020 3.250 4.500 3.150 4.050 921,445 +0.80(+24.62%)
Mar 18, 2020 3.390 3.700 3.150 3.250 82,821 -0.13(-3.85%)
Mar 17, 2020 3.720 3.850 3.100 3.380 170,672 -0.23(-6.37%)
Mar 16, 2020 4.550 4.550 3.450 3.610 754,276 -0.29(-7.44%)
Mar 13, 2020 3.960 4.016 3.600 3.900 103,100 -0.04(-1.02%)
Mar 12, 2020 3.530 4.330 3.530 3.940 390,059 +0.29(+7.95%)
Mar 11, 2020 3.600 3.940 3.510 3.650 222,031 +0.13(+3.69%)
Mar 10, 2020 3.670 3.870 3.400 3.520 215,659 -0.33(-8.57%)
Mar 09, 2020 4.350 4.900 3.630 3.850 123,660 -0.45(-10.47%)
Mar 06, 2020 4.340 4.520 4.140 4.300 150,000 -0.23(-5.08%)
Mar 05, 2020 4.400 5.330 4.400 4.530 593,626 +0.22(+5.10%)
Mar 04, 2020 4.180 4.690 3.850 4.310 299,236 +0.01(+0.23%)
Mar 03, 2020 3.970 4.870 3.800 4.300 580,315 -0.02(-0.46%)
Mar 02, 2020 5.030 5.110 4.090 4.320 330,008 -0.68(-13.60%)
Feb 28, 2020 6.390 7.950 4.178 5.000 2,058,000 -0.19(-3.66%)
Feb 27, 2020 4.080 6.170 3.640 5.190 2,270,202 +1.42(+37.67%)
Feb 26, 2020 3.690 4.060 3.530 3.770 269,916 +0.09(+2.45%)
Feb 25, 2020 3.880 3.900 3.510 3.680 80,148 -0.25(-6.36%)
Feb 24, 2020 3.880 4.200 3.600 3.930 263,745 +0.31(+8.56%)
Feb 21, 2020 3.410 3.650 3.410 3.620 50,600 +0.17(+4.93%)
Feb 20, 2020 3.520 3.593 3.434 3.450 5,205 -0.08(-2.27%)
Feb 19, 2020 3.400 3.591 3.400 3.530 38,822 +0.13(+3.82%)
Feb 18, 2020 3.420 3.490 3.400 3.400 19,206 -0.03(-0.92%)
Feb 14, 2020 3.433 3.510 3.410 3.432 13,000 -0.02(-0.53%)
Feb 13, 2020 3.410 3.490 3.410 3.450 23,782 +0.01(+0.15%)
Feb 12, 2020 3.620 3.640 3.420 3.445 53,664 -0.18(-4.83%)
Feb 11, 2020 3.690 3.690 3.560 3.620 48,035 -0.07(-1.92%)
Feb 10, 2020 3.760 3.870 3.580 3.691 92,566 -0.05(-1.31%)
Feb 07, 2020 3.610 4.056 3.610 3.740 208,200 +0.10(+2.75%)
Feb 06, 2020 3.690 3.720 3.602 3.640 16,494 -0.06(-1.62%)
Feb 05, 2020 3.570 3.704 3.520 3.700 16,460 +0.10(+2.78%)
Feb 04, 2020 3.450 3.870 3.340 3.600 162,543 -0.03(-0.83%)
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.