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 29, 2015 3.616 3.646 3.580 3.580 2,631 -0.05(-1.25%)
May 28, 2015 3.661 3.724 3.605 3.625 2,234 -0.05(-1.23%)
May 27, 2015 3.751 3.751 3.489 3.670 16,411 -0.08(-2.17%)
May 26, 2015 3.706 3.869 3.706 3.751 33,417 +0.05(+1.36%)
May 22, 2015 3.796 3.701 3.701 3.701 1,659 -0.02(-0.62%)
May 21, 2015 3.290 3.778 3.290 3.724 13,883 +0.19(+5.37%)
May 20, 2015 3.715 4.022 3.417 3.534 83,651 -0.15(-3.95%)
May 19, 2015 3.674 3.715 3.674 3.680 2,433 -0.06(-1.67%)
May 18, 2015 3.380 3.833 3.380 3.742 45,671 +0.36(+10.70%)
May 15, 2015 3.119 3.381 3.119 3.381 19,894 +0.26(+8.41%)
May 14, 2015 3.128 3.143 3.119 3.119 2,245 +0.11(+3.60%)
May 13, 2015 3.164 3.164 3.010 3.010 8,145 -0.05(-1.77%)
May 12, 2015 3.073 3.164 3.020 3.064 6,748 -0.02(-0.59%)
May 11, 2015 3.019 3.104 3.019 3.082 7,423 +0.04(+1.18%)
May 08, 2015 3.146 3.164 3.046 3.046 16,440 -0.13(-3.98%)
May 07, 2015 3.119 3.209 3.119 3.173 14,598 +0.00(+0.00%)
May 06, 2015 3.227 3.236 3.164 3.173 11,919 -0.10(-3.04%)
May 05, 2015 3.240 3.317 3.235 3.272 953 -0.01(-0.28%)
May 04, 2015 3.616 3.616 3.272 3.281 12,759 -0.14(-3.97%)
May 01, 2015 3.445 3.448 3.408 3.417 2,107 -0.04(-1.05%)
Apr 30, 2015 3.417 3.507 3.417 3.453 2,255 -0.04(-1.04%)
Apr 29, 2015 3.417 3.552 3.408 3.489 2,776 +0.03(+0.78%)
Apr 28, 2015 3.471 3.796 3.408 3.462 69,299 -0.01(-0.16%)
Apr 27, 2015 3.498 3.516 3.453 3.467 4,316 +0.01(+0.42%)
Apr 24, 2015 3.444 3.453 3.372 3.453 2,507 +0.05(+1.33%)
Apr 23, 2015 3.408 3.525 3.354 3.408 9,828 -0.08(-2.21%)
Apr 22, 2015 3.390 3.485 3.390 3.485 11,280 +0.08(+2.25%)
Apr 21, 2015 3.408 3.480 3.317 3.408 15,827 +0.09(+2.72%)
Apr 20, 2015 3.426 3.524 3.215 3.317 10,869 -0.09(-2.65%)
Apr 17, 2015 3.261 3.444 3.254 3.408 10,408 -0.08(-2.33%)
Apr 16, 2015 3.525 3.525 3.155 3.489 15,220 -0.03(-0.77%)
Apr 15, 2015 3.462 3.525 3.209 3.516 107,796 +0.13(+3.73%)
Apr 14, 2015 3.489 3.489 3.299 3.390 104,415 -0.06(-1.83%)
Apr 13, 2015 3.444 3.552 3.345 3.453 28,940 +0.01(+0.26%)
Apr 10, 2015 3.616 3.643 3.444 3.444 25,427 -0.14(-3.91%)
Apr 09, 2015 3.688 3.733 3.489 3.584 62,987 -0.10(-2.82%)
Apr 08, 2015 3.670 3.803 3.625 3.688 84,785 +0.03(+0.74%)
Apr 07, 2015 3.661 3.887 3.571 3.661 83,000 +0.00(+0.00%)
Apr 06, 2015 3.634 3.706 3.589 3.661 34,719 +0.03(+0.75%)
Apr 02, 2015 3.561 3.634 3.634 3.634 52,880 -0.02(-0.50%)
Apr 01, 2015 3.887 3.887 3.625 3.652 50,573 -0.20(-5.16%)
Mar 31, 2015 3.842 3.878 3.399 3.851 98,080 -0.34(-8.19%)
Mar 30, 2015 4.104 4.230 3.968 4.194 39,416 +0.05(+1.09%)
Mar 27, 2015 3.896 4.366 3.896 4.149 37,558 +0.11(+2.68%)
Mar 26, 2015 3.968 4.077 3.887 4.041 17,460 +0.07(+1.82%)
Mar 25, 2015 4.158 4.158 3.968 3.968 11,466 -0.13(-3.23%)
Mar 24, 2015 4.113 4.131 4.101 4.101 18,219 -0.03(-0.73%)
Mar 23, 2015 4.004 4.131 3.901 4.131 3,948 +0.14(+3.63%)
Mar 20, 2015 3.932 4.202 3.932 3.986 13,256 -0.09(-2.22%)
Mar 19, 2015 4.185 4.248 4.022 4.077 45,018 -0.14(-3.43%)
Mar 18, 2015 4.249 4.249 4.203 4.221 2,793 -0.04(-0.85%)
Mar 17, 2015 4.294 4.294 4.248 4.258 9,332 -0.05(-1.05%)
Mar 16, 2015 4.276 4.434 4.276 4.303 11,001 -0.02(-0.42%)
Mar 13, 2015 4.294 4.415 4.294 4.321 11,172 -0.02(-0.42%)
Mar 12, 2015 4.493 4.493 4.321 4.339 5,678 -0.02(-0.41%)
Mar 11, 2015 4.511 4.583 4.357 4.357 17,896 -0.18(-3.98%)
Mar 10, 2015 4.416 4.710 4.416 4.538 15,513 -0.04(-0.85%)
Mar 09, 2015 4.520 4.601 4.455 4.577 1,341 +0.02(+0.46%)
Mar 06, 2015 4.646 4.863 4.330 4.556 19,075 -0.07(-1.56%)
Mar 05, 2015 4.610 4.673 4.610 4.628 1,172 +0.05(+0.99%)
Mar 04, 2015 4.628 4.682 4.420 4.583 4,471 -0.08(-1.74%)
Mar 03, 2015 4.429 4.664 4.429 4.664 17,884 +0.16(+3.61%)
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.