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 (%)
May 31, 2017 3.907 3.937 3.869 3.898 12,009 -0.01(-0.24%)
May 30, 2017 4.001 4.114 3.905 3.907 7,615 -0.05(-1.30%)
May 26, 2017 3.926 3.959 3.926 3.959 7,129 +0.03(+0.84%)
May 25, 2017 3.898 4.029 3.898 3.926 34,482 +0.04(+0.97%)
May 24, 2017 4.023 4.067 3.869 3.888 15,472 -0.18(-4.39%)
May 23, 2017 3.935 4.123 3.935 4.067 1,883 -0.02(-0.46%)
May 22, 2017 4.048 4.102 3.991 4.085 5,919 -0.01(-0.23%)
May 19, 2017 3.973 4.179 3.973 4.095 4,649 -0.05(-1.13%)
May 18, 2017 4.032 4.198 4.024 4.142 10,959 +0.14(+3.52%)
May 17, 2017 4.020 4.038 3.940 4.001 11,466 -0.06(-1.39%)
May 16, 2017 4.170 4.180 4.020 4.057 4,725 -0.11(-2.70%)
May 15, 2017 4.489 4.658 4.040 4.170 68,493 -0.28(-6.33%)
May 12, 2017 4.546 4.546 4.452 4.452 2,272 -0.12(-2.67%)
May 11, 2017 4.555 4.640 4.377 4.574 42,769 +0.09(+2.10%)
May 10, 2017 4.583 4.640 4.425 4.480 11,065 -0.22(-4.60%)
May 09, 2017 4.517 4.696 4.311 4.696 12,069 +0.22(+4.82%)
May 08, 2017 4.480 4.583 4.480 4.480 25,151 -0.02(-0.42%)
May 05, 2017 4.527 4.611 4.343 4.499 16,426 -0.15(-3.23%)
May 04, 2017 4.640 4.654 4.395 4.649 6,035 -0.04(-0.80%)
May 03, 2017 4.743 4.743 4.330 4.686 46,584 -0.07(-1.38%)
May 02, 2017 4.640 4.846 4.640 4.752 10,232 +0.06(+1.20%)
May 01, 2017 4.715 4.833 4.602 4.696 19,671 +0.12(+2.67%)
Apr 28, 2017 4.442 4.837 4.431 4.574 56,445 +0.04(+0.83%)
Apr 27, 2017 4.480 4.536 4.442 4.536 2,456 +0.07(+1.47%)
Apr 26, 2017 4.245 4.470 4.179 4.470 31,030 +0.07(+1.49%)
Apr 25, 2017 4.236 4.405 4.179 4.405 27,037 +0.18(+4.22%)
Apr 24, 2017 4.486 5.237 4.069 4.226 540,051 -0.22(-4.89%)
Apr 21, 2017 4.402 4.444 4.402 4.444 1,101 +0.05(+1.15%)
Apr 20, 2017 4.444 4.488 4.356 4.393 12,385 -0.06(-1.46%)
Apr 19, 2017 4.569 4.569 4.421 4.458 8,746 -0.08(-1.84%)
Apr 18, 2017 4.474 4.588 4.431 4.541 19,119 +0.09(+2.08%)
Apr 17, 2017 4.375 4.458 4.356 4.449 7,403 +0.08(+1.91%)
Apr 13, 2017 4.375 4.416 4.365 4.365 2,641 +0.01(+0.21%)
Apr 12, 2017 4.356 4.365 4.347 4.356 7,516 -0.01(-0.21%)
Apr 11, 2017 4.458 4.588 4.319 4.365 9,202 -0.12(-2.69%)
Apr 10, 2017 4.355 4.532 4.300 4.486 8,645 +0.08(+1.89%)
Apr 07, 2017 4.319 4.402 4.226 4.402 5,851 +0.13(+3.04%)
Apr 06, 2017 4.226 4.402 4.226 4.273 5,094 +0.05(+1.10%)
Apr 05, 2017 4.097 4.245 4.087 4.226 18,943 +0.14(+3.40%)
Apr 04, 2017 4.180 4.180 3.939 4.087 13,368 -0.09(-2.22%)
Apr 03, 2017 4.347 4.353 4.180 4.180 19,271 -0.17(-3.84%)
Mar 31, 2017 4.671 4.776 4.310 4.347 91,340 -0.10(-2.29%)
Mar 30, 2017 4.208 4.671 4.208 4.449 111,223 +0.15(+3.45%)
Mar 29, 2017 4.171 4.300 4.171 4.300 7,791 +0.12(+2.88%)
Mar 28, 2017 4.208 4.287 4.171 4.180 3,856 -0.13(-3.01%)
Mar 27, 2017 4.106 4.310 4.106 4.310 2,788 +0.13(+3.10%)
Mar 24, 2017 4.041 4.217 4.004 4.180 9,081 +0.14(+3.44%)
Mar 23, 2017 4.038 4.067 4.032 4.041 8,393 +0.00(+0.00%)
Mar 22, 2017 4.236 4.236 4.041 4.041 12,083 -0.20(-4.80%)
Mar 21, 2017 4.254 4.282 4.143 4.245 9,288 -0.01(-0.17%)
Mar 20, 2017 4.147 4.252 4.147 4.252 1,485 +0.20(+4.99%)
Mar 17, 2017 4.245 4.263 4.050 4.050 3,583 -0.13(-3.10%)
Mar 16, 2017 4.087 4.189 4.078 4.180 9,046 +0.00(+0.00%)
Mar 15, 2017 4.402 4.402 4.161 4.180 5,639 -0.14(-3.18%)
Mar 14, 2017 4.337 4.439 3.995 4.317 18,532 -0.12(-2.75%)
Mar 13, 2017 4.171 4.439 3.837 4.439 6,922 +0.27(+6.44%)
Mar 10, 2017 4.495 4.495 4.171 4.171 9,582 -0.28(-6.25%)
Mar 09, 2017 3.976 4.463 3.911 4.449 51,770 +0.48(+12.15%)
Mar 08, 2017 3.920 3.976 3.916 3.967 2,013 +0.11(+2.89%)
Mar 07, 2017 3.874 3.976 3.846 3.856 11,072 +0.03(+0.73%)
Mar 06, 2017 3.948 3.948 3.828 3.828 9,568 -0.12(-3.05%)
Mar 03, 2017 3.846 3.976 3.818 3.948 3,529 +0.04(+1.05%)
Mar 02, 2017 3.865 3.976 3.763 3.907 20,613 -0.01(-0.34%)
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.