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 (%)
Feb 27, 2015 5.068 5.092 5.010 5.020 2,551 -0.03(-0.59%)
Feb 26, 2015 5.070 5.070 5.050 5.050 428 -0.06(-1.17%)
Feb 25, 2015 5.190 5.200 5.110 5.110 2,842 -0.09(-1.73%)
Feb 24, 2015 5.320 5.320 5.113 5.200 8,091 -0.13(-2.44%)
Feb 23, 2015 5.360 5.400 5.270 5.330 3,204 -0.03(-0.56%)
Feb 20, 2015 5.320 5.400 5.262 5.360 13,627 +0.04(+0.75%)
Feb 19, 2015 5.420 5.490 5.281 5.320 4,830 -0.07(-1.30%)
Feb 18, 2015 5.490 5.490 5.250 5.390 15,140 -0.08(-1.46%)
Feb 17, 2015 5.190 5.560 5.150 5.470 33,882 +0.52(+10.51%)
Feb 13, 2015 4.630 4.950 4.950 4.950 27,400 +0.32(+6.91%)
Feb 12, 2015 4.480 4.650 4.400 4.630 10,959 +0.15(+3.35%)
Feb 11, 2015 4.600 4.650 4.475 4.480 7,242 -0.11(-2.46%)
Feb 10, 2015 4.560 4.650 4.501 4.593 15,398 +0.14(+3.21%)
Feb 09, 2015 4.585 4.629 4.450 4.450 7,130 -0.02(-0.45%)
Feb 06, 2015 4.380 4.540 4.380 4.470 6,762 +0.02(+0.45%)
Feb 05, 2015 4.390 4.610 4.270 4.450 14,037 +0.11(+2.53%)
Feb 04, 2015 4.370 4.420 4.260 4.340 10,873 -0.07(-1.59%)
Feb 03, 2015 4.620 4.620 4.380 4.410 35,615 -0.20(-4.34%)
Feb 02, 2015 4.740 4.740 4.580 4.610 20,036 -0.19(-3.96%)
Jan 30, 2015 4.861 4.861 4.710 4.800 10,105 -0.05(-1.01%)
Jan 29, 2015 4.880 4.880 4.710 4.849 4,993 -0.02(-0.43%)
Jan 28, 2015 5.050 5.050 4.775 4.870 12,717 +0.07(+1.46%)
Jan 27, 2015 4.900 4.946 4.780 4.800 6,581 +0.00(+0.00%)
Jan 26, 2015 4.800 5.280 4.610 4.800 18,755 -0.06(-1.23%)
Jan 23, 2015 5.070 5.070 4.630 4.860 5,576 -0.15(-2.99%)
Jan 22, 2015 4.960 5.378 4.950 5.010 24,377 +0.08(+1.62%)
Jan 21, 2015 4.930 4.975 4.920 4.930 2,140 -0.01(-0.20%)
Jan 20, 2015 4.670 4.940 4.550 4.940 11,941 +0.34(+7.39%)
Jan 16, 2015 4.550 4.750 4.500 4.600 10,668 -0.09(-1.92%)
Jan 15, 2015 4.840 5.197 4.600 4.690 41,553 -0.14(-2.90%)
Jan 14, 2015 5.090 5.127 4.820 4.830 25,773 -0.36(-6.94%)
Jan 13, 2015 5.170 5.240 4.990 5.190 21,830 +0.00(+0.00%)
Jan 12, 2015 4.770 5.250 4.770 5.190 63,976 +0.42(+8.81%)
Jan 09, 2015 4.650 5.140 4.604 4.770 82,459 +0.12(+2.58%)
Jan 08, 2015 4.310 4.700 4.260 4.650 22,540 +0.29(+6.65%)
Jan 07, 2015 4.580 4.580 4.350 4.360 44,726 -0.13(-2.89%)
Jan 06, 2015 4.490 4.740 4.370 4.490 29,689 +0.16(+3.81%)
Jan 05, 2015 4.280 4.490 4.200 4.325 13,450 -0.02(-0.57%)
Jan 02, 2015 4.440 4.440 4.050 4.350 31,706 -0.17(-3.76%)
Dec 31, 2014 4.470 4.520 4.520 4.520 14,400 +0.07(+1.57%)
Dec 30, 2014 4.520 4.539 4.440 4.450 5,926 -0.02(-0.45%)
Dec 29, 2014 4.520 4.530 4.345 4.470 20,110 -0.05(-1.11%)
Dec 26, 2014 4.450 4.650 4.450 4.520 18,886 -0.03(-0.66%)
Dec 24, 2014 4.590 4.550 4.550 4.550 15,900 +0.03(+0.66%)
Dec 23, 2014 4.700 4.754 4.410 4.520 18,771 -0.08(-1.74%)
Dec 22, 2014 4.610 4.719 4.400 4.600 61,653 -0.14(-2.95%)
Dec 19, 2014 4.400 5.090 4.400 4.740 183,788 +0.40(+9.22%)
Dec 18, 2014 3.800 4.550 3.660 4.340 169,631 +0.67(+18.26%)
Dec 17, 2014 3.270 3.760 3.270 3.670 83,048 +0.39(+11.89%)
Dec 16, 2014 3.300 3.640 3.260 3.280 33,119 +0.09(+2.82%)
Dec 15, 2014 3.220 3.290 3.180 3.190 7,022 +0.02(+0.63%)
Dec 12, 2014 3.190 3.260 3.150 3.170 23,203 -0.14(-4.23%)
Dec 11, 2014 3.330 3.330 3.160 3.310 10,592 +0.04(+1.22%)
Dec 10, 2014 3.280 3.280 3.260 3.270 820 -0.07(-2.10%)
Dec 09, 2014 3.320 3.379 3.300 3.340 9,671 +0.02(+0.60%)
Dec 08, 2014 3.310 3.340 3.260 3.320 18,140 -0.02(-0.60%)
Dec 05, 2014 3.391 3.391 3.301 3.340 3,902 -0.03(-0.89%)
Dec 04, 2014 3.350 3.390 3.350 3.370 684 +0.05(+1.51%)
Dec 03, 2014 3.510 3.510 3.310 3.320 12,341 -0.13(-3.77%)
Dec 02, 2014 3.539 3.618 3.400 3.450 27,083 -0.11(-3.09%)
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.