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 (%)
Jun 30, 2020 16.37 17.10 13.69 13.95 240,147 -2.30(-14.15%)
Jun 29, 2020 14.30 17.41 14.22 16.25 510,513 +2.42(+17.50%)
Jun 26, 2020 15.13 15.30 13.01 13.83 332,300 -1.78(-11.40%)
Jun 25, 2020 11.21 16.19 10.82 15.61 993,801 +4.39(+39.13%)
Jun 24, 2020 10.82 11.30 9.690 11.22 372,854 +0.14(+1.26%)
Jun 23, 2020 10.00 11.90 9.970 11.08 536,805 +1.11(+11.13%)
Jun 22, 2020 9.000 9.970 8.850 9.970 394,615 +1.12(+12.66%)
Jun 19, 2020 7.500 9.200 7.280 8.850 488,700 +1.61(+22.24%)
Jun 18, 2020 6.750 7.360 6.750 7.240 82,778 +0.46(+6.78%)
Jun 17, 2020 6.770 7.000 6.396 6.780 61,536 +0.21(+3.20%)
Jun 16, 2020 5.750 6.730 5.750 6.570 199,878 +0.90(+15.87%)
Jun 15, 2020 5.500 5.940 5.390 5.670 18,594 -0.06(-1.05%)
Jun 12, 2020 5.750 5.830 5.700 5.730 21,200 +0.08(+1.42%)
Jun 11, 2020 5.720 5.780 5.495 5.650 51,168 -0.26(-4.40%)
Jun 10, 2020 5.710 5.950 5.680 5.910 42,002 +0.21(+3.68%)
Jun 09, 2020 5.390 5.890 5.225 5.700 29,044 +0.18(+3.26%)
Jun 08, 2020 5.330 5.595 5.112 5.520 44,517 +0.15(+2.79%)
Jun 05, 2020 5.500 5.500 5.263 5.370 69,800 -0.12(-2.19%)
Jun 04, 2020 5.610 5.720 5.130 5.490 44,492 -0.06(-1.08%)
Jun 03, 2020 5.730 5.730 5.520 5.550 26,562 -0.18(-3.14%)
Jun 02, 2020 5.700 5.780 5.550 5.730 26,932 +0.09(+1.60%)
Jun 01, 2020 5.580 5.730 5.380 5.640 58,734 +0.22(+4.06%)
May 29, 2020 5.380 5.980 5.380 5.420 179,200 +0.05(+0.93%)
May 28, 2020 5.248 5.500 5.181 5.370 25,949 +0.05(+0.94%)
May 27, 2020 5.080 5.360 4.720 5.320 96,970 +0.36(+7.26%)
May 26, 2020 5.350 5.360 4.800 4.960 107,691 -0.40(-7.46%)
May 22, 2020 5.540 5.605 5.210 5.360 26,600 -0.14(-2.55%)
May 21, 2020 5.230 5.600 5.100 5.500 51,179 +0.21(+3.97%)
May 20, 2020 5.340 5.620 5.200 5.290 37,991 -0.06(-1.12%)
May 19, 2020 5.240 5.730 5.200 5.350 70,629 +0.05(+0.94%)
May 18, 2020 5.480 5.670 5.100 5.300 120,826 -0.36(-6.36%)
May 15, 2020 6.260 6.740 5.000 5.660 324,800 -0.68(-10.73%)
May 14, 2020 6.720 6.720 6.110 6.340 96,416 -0.48(-7.04%)
May 13, 2020 6.900 7.170 6.600 6.820 62,633 -0.03(-0.44%)
May 12, 2020 6.760 7.027 6.700 6.850 51,255 +0.07(+1.03%)
May 11, 2020 7.010 7.340 6.760 6.780 77,129 -0.20(-2.87%)
May 08, 2020 6.990 7.500 6.818 6.980 65,200 +0.12(+1.75%)
May 07, 2020 6.890 6.960 6.700 6.860 28,840 -0.03(-0.44%)
May 06, 2020 6.900 6.980 6.590 6.890 26,914 +0.04(+0.58%)
May 05, 2020 7.000 7.150 6.680 6.850 64,988 -0.05(-0.72%)
May 04, 2020 6.500 6.990 6.500 6.900 70,769 +0.38(+5.83%)
May 01, 2020 7.000 7.000 6.500 6.520 134,300 -0.72(-9.94%)
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%)
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.