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 (%)
May 27, 2016 2.317 2.215 2.215 2.215 4 +0.07(+3.46%)
May 26, 2016 2.113 2.154 2.113 2.141 7,801 -0.06(-2.53%)
May 24, 2016 2.178 2.197 2.197 2.197 539 -0.02(-0.72%)
May 23, 2016 2.234 2.317 2.067 2.212 3,368 +0.05(+2.45%)
May 20, 2016 2.160 2.160 2.160 2.160 254 -0.15(-6.42%)
May 19, 2016 2.308 2.308 2.308 2.308 249 -0.01(-0.40%)
May 18, 2016 2.363 2.363 2.271 2.317 3,917 +0.01(+0.40%)
May 17, 2016 2.187 2.381 2.187 2.308 14,473 +0.08(+3.75%)
May 16, 2016 2.132 2.224 2.132 2.224 6,999 +0.11(+5.26%)
May 13, 2016 2.113 2.113 2.113 2.113 761 -0.02(-0.87%)
May 12, 2016 2.177 2.178 2.132 2.132 1,054 +0.05(+2.22%)
May 11, 2016 2.033 2.115 2.031 2.085 1,965 -0.09(-4.26%)
May 09, 2016 2.178 2.178 2.178 2.178 2 +0.02(+0.86%)
May 06, 2016 2.150 2.159 2.150 2.159 899 +0.01(+0.43%)
May 04, 2016 2.150 2.150 2.150 2.150 215 +0.00(+0.00%)
May 02, 2016 2.150 2.150 2.150 2.150 755 -0.03(-1.28%)
Apr 29, 2016 2.085 2.178 2.085 2.178 4,698 +0.08(+3.83%)
Apr 28, 2016 2.122 2.132 2.098 2.098 1,484 -0.03(-1.38%)
Apr 26, 2016 2.132 2.127 2.127 2.127 294 +0.06(+2.68%)
Apr 25, 2016 2.071 2.071 2.071 2.071 216 -0.07(-3.25%)
Apr 21, 2016 2.159 2.141 2.141 2.141 84 -0.02(-0.99%)
Apr 20, 2016 2.169 2.169 2.162 2.162 485 -0.02(-0.72%)
Apr 19, 2016 2.178 2.178 2.178 2.178 215 +0.14(+6.81%)
Apr 18, 2016 2.075 2.075 2.021 2.039 813 +0.02(+0.91%)
Apr 15, 2016 2.169 2.169 2.020 2.021 1,220 -0.18(-8.26%)
Apr 13, 2016 2.020 2.203 2.203 2.203 151 +0.10(+4.55%)
Apr 12, 2016 2.020 2.293 2.020 2.107 1,456 -0.13(-5.76%)
Apr 08, 2016 2.224 2.235 2.235 2.235 539 +0.04(+1.78%)
Apr 07, 2016 2.223 2.242 2.061 2.196 7,911 -0.00(-0.00%)
Apr 06, 2016 2.052 2.197 2.052 2.197 417 +0.11(+5.19%)
Apr 05, 2016 2.083 2.088 2.080 2.088 5,375 -0.04(-1.83%)
Apr 04, 2016 2.007 2.127 2.007 2.127 692 +0.02(+0.99%)
Apr 01, 2016 2.150 2.150 2.106 2.106 455 +0.00(+0.00%)
Mar 31, 2016 2.043 2.160 2.043 2.106 3,474 +0.03(+1.30%)
Mar 30, 2016 2.079 2.079 2.079 2.079 505 -0.04(-1.71%)
Mar 29, 2016 2.115 2.115 2.115 2.115 199 -0.01(-0.57%)
Mar 28, 2016 2.142 2.142 2.127 2.127 358 -0.06(-2.58%)
Mar 24, 2016 2.133 2.184 2.184 2.184 553 -0.11(-4.71%)
Mar 23, 2016 2.269 2.291 2.269 2.291 1,227 +0.02(+0.99%)
Mar 22, 2016 2.269 2.287 2.251 2.269 6,270 -0.08(-3.40%)
Mar 21, 2016 2.341 2.392 2.115 2.349 7,367 +0.12(+5.37%)
Mar 18, 2016 2.206 2.237 2.197 2.229 9,456 +0.11(+5.38%)
Mar 17, 2016 2.242 2.242 2.106 2.115 2,586 -0.23(-9.62%)
Mar 16, 2016 2.340 2.340 2.340 2.340 1,354 +0.23(+11.12%)
Mar 14, 2016 2.169 2.106 2.106 2.106 1 -0.03(-1.62%)
Mar 11, 2016 2.124 2.188 2.052 2.141 943 +0.01(+0.35%)
Mar 10, 2016 2.242 2.314 1.953 2.133 12,550 -0.03(-1.26%)
Mar 09, 2016 2.162 2.278 2.151 2.160 10,555 -0.03(-1.24%)
Mar 08, 2016 2.052 2.215 2.052 2.188 3,786 +0.06(+2.98%)
Mar 07, 2016 2.061 2.147 2.061 2.124 2,449 -0.04(-1.67%)
Mar 04, 2016 2.070 2.160 2.052 2.160 7,927 +0.24(+12.73%)
Mar 03, 2016 1.907 2.078 1.898 1.916 26,987 +0.06(+3.41%)
Mar 02, 2016 1.886 1.898 1.799 1.853 12,672 -0.05(-2.38%)
Mar 01, 2016 1.829 1.898 1.829 1.898 3,311 +0.10(+5.53%)
Feb 29, 2016 1.835 1.835 1.799 1.799 389 -0.11(-5.69%)
Feb 26, 2016 1.868 1.925 1.790 1.907 1,597 +0.10(+5.50%)
Feb 24, 2016 1.808 1.808 1.808 1.808 442 -0.08(-4.31%)
Feb 22, 2016 1.763 1.889 1.889 1.889 2,101 +0.08(+4.50%)
Feb 19, 2016 1.781 1.808 1.763 1.808 3,096 +0.04(+2.04%)
Feb 18, 2016 1.844 1.844 1.763 1.772 5,569 -0.07(-3.92%)
Feb 16, 2016 1.844 1.844 1.844 1.844 2,544 +0.06(+3.55%)
Feb 12, 2016 1.853 1.781 1.781 1.781 4,978 -0.07(-3.90%)
Feb 10, 2016 1.853 1.853 1.853 1.853 1 +0.06(+3.53%)
Feb 09, 2016 1.857 1.857 1.790 1.790 475 +0.02(+1.03%)
Feb 08, 2016 1.772 1.772 1.772 1.772 111 -0.08(-4.39%)
Feb 05, 2016 1.764 1.880 1.764 1.853 1,493 +0.02(+1.25%)
Feb 04, 2016 1.830 1.830 1.830 1.830 886 +0.01(+0.73%)
Feb 03, 2016 1.835 1.835 1.817 1.817 2,108 -0.09(-4.74%)
Feb 02, 2016 1.898 1.907 1.853 1.907 5,522 +0.00(+0.00%)
Feb 01, 2016 1.898 1.907 1.898 1.907 350 +0.01(+0.48%)
Jan 29, 2016 1.909 1.980 1.898 1.898 7,441 +0.00(+0.00%)
Jan 28, 2016 1.898 1.898 1.898 1.898 397 -0.03(-1.41%)
Jan 27, 2016 1.898 1.925 1.898 1.925 360 +0.01(+0.47%)
Jan 25, 2016 1.898 1.916 1.916 1.916 127 -0.01(-0.47%)
Jan 22, 2016 1.898 1.943 1.898 1.925 8,299 +0.03(+1.43%)
Jan 21, 2016 1.808 1.898 1.808 1.898 1,883 +0.00(+0.00%)
Jan 20, 2016 1.812 1.898 1.745 1.898 7,219 +0.14(+8.24%)
Jan 19, 2016 1.835 1.895 1.754 1.754 4,599 -0.11(-5.83%)
Jan 15, 2016 1.943 1.862 1.862 1.862 10,509 -0.11(-5.51%)
Jan 14, 2016 1.809 1.989 1.808 1.971 4,030 +0.15(+8.46%)
Jan 13, 2016 1.989 1.989 1.745 1.817 13,587 -0.21(-10.27%)
Jan 12, 2016 2.025 2.025 2.025 2.025 150 -0.05(-2.18%)
Jan 11, 2016 2.061 2.070 2.061 2.070 243 +0.05(+2.41%)
Jan 08, 2016 2.070 2.070 2.021 2.021 555 +0.03(+1.56%)
Jan 07, 2016 1.998 2.151 1.989 1.990 6,032 +0.00(+0.08%)
Jan 06, 2016 1.971 2.124 1.971 1.989 5,126 +0.07(+3.77%)
Jan 05, 2016 1.925 2.404 1.898 1.916 78,019 +0.01(+0.47%)
Jan 04, 2016 1.875 2.052 1.875 1.907 10,999 -0.03(-1.40%)
Dec 31, 2015 1.989 1.934 1.934 1.934 44,583 -0.10(-4.89%)
Dec 30, 2015 1.943 2.043 1.925 2.034 12,281 +0.11(+5.63%)
Dec 29, 2015 1.889 1.998 1.889 1.925 15,348 -0.02(-0.93%)
Dec 28, 2015 1.943 1.943 1.899 1.943 2,474 -0.01(-0.46%)
Dec 24, 2015 1.989 1.952 1.952 1.952 2,765 -0.04(-1.82%)
Dec 23, 2015 1.971 2.061 1.971 1.989 10,871 +0.04(+1.85%)
Dec 22, 2015 1.999 2.007 1.952 1.952 6,757 -0.03(-1.37%)
Dec 21, 2015 1.925 2.025 1.872 1.980 28,450 +0.04(+1.86%)
Dec 18, 2015 2.025 2.034 1.898 1.943 22,875 -0.09(-4.44%)
Dec 17, 2015 1.998 2.034 1.962 2.034 10,280 +0.04(+1.81%)
Dec 16, 2015 1.989 1.998 1.907 1.998 9,189 +0.03(+1.38%)
Dec 15, 2015 1.918 1.998 1.898 1.971 1,952 +0.10(+5.31%)
Dec 14, 2015 1.971 1.971 1.871 1.871 12,191 -0.11(-5.70%)
Dec 11, 2015 1.989 2.016 1.862 1.984 6,887 +0.00(+0.23%)
Dec 10, 2015 1.962 2.025 1.826 1.980 46,620 +0.01(+0.46%)
Dec 09, 2015 1.971 1.974 1.971 1.971 997 +0.00(+0.00%)
Dec 08, 2015 2.016 2.045 1.971 1.971 16,486 -0.02(-0.91%)
Dec 07, 2015 2.020 2.151 1.971 1.989 19,431 -0.07(-3.51%)
Dec 04, 2015 2.061 2.099 2.061 2.061 3,667 +0.00(+0.00%)
Dec 03, 2015 2.061 2.160 1.971 2.061 12,832 -0.01(-0.44%)
Dec 02, 2015 2.142 2.169 1.998 2.070 16,183 -0.10(-4.58%)
Dec 01, 2015 2.061 2.278 2.061 2.169 69,400 +0.11(+5.26%)
Nov 30, 2015 2.016 2.142 1.989 2.061 9,899 +0.05(+2.43%)
Nov 27, 2015 2.043 2.072 1.998 2.012 21,630 -0.02(-1.16%)
Nov 25, 2015 2.178 2.036 2.036 2.036 2,876 -0.18(-8.07%)
Nov 24, 2015 1.934 2.359 1.872 2.215 76,488 +0.24(+11.87%)
Nov 23, 2015 2.007 2.007 1.903 1.980 11,037 -0.03(-1.35%)
Nov 20, 2015 1.907 2.016 1.880 2.007 12,295 -0.01(-0.45%)
Nov 19, 2015 2.178 2.178 2.016 2.016 10,936 -0.20(-8.98%)
Nov 18, 2015 2.314 2.314 2.178 2.215 15,094 -0.16(-6.84%)
Nov 17, 2015 2.215 2.413 2.215 2.377 3,541 -0.04(-1.49%)
Nov 16, 2015 2.423 2.423 2.215 2.413 8,263 -0.01(-0.37%)
Nov 13, 2015 2.757 2.757 2.278 2.422 30,130 -0.41(-14.48%)
Nov 12, 2015 2.883 2.884 2.793 2.832 11,271 +0.02(+0.76%)
Nov 11, 2015 2.775 2.865 2.775 2.811 3,113 +0.04(+1.30%)
Nov 10, 2015 2.703 2.865 2.703 2.775 2,203 +0.10(+3.72%)
Nov 06, 2015 2.712 2.676 2.676 2.676 3,761 -0.01(-0.34%)
Nov 05, 2015 2.703 2.703 2.639 2.685 3,342 +0.08(+2.88%)
Nov 04, 2015 2.549 2.610 2.549 2.610 623 -0.04(-1.64%)
Nov 03, 2015 2.531 2.653 2.531 2.653 1,035 +0.03(+1.06%)
Nov 02, 2015 2.577 2.625 2.577 2.625 354 -0.07(-2.54%)
Oct 28, 2015 2.667 2.694 2.694 2.694 32 +0.11(+4.19%)
Oct 27, 2015 2.585 2.585 2.585 2.585 169 -0.05(-2.05%)
Oct 26, 2015 2.522 2.639 2.513 2.639 3,337 +0.02(+0.88%)
Oct 23, 2015 2.616 2.616 2.616 2.616 110 +0.09(+3.74%)
Oct 22, 2015 2.495 2.522 2.495 2.522 331 +0.04(+1.45%)
Oct 20, 2015 2.486 2.486 2.486 2.486 53 -0.10(-3.85%)
Oct 16, 2015 2.459 2.585 2.585 2.585 2 +0.13(+5.15%)
Oct 15, 2015 2.377 2.459 2.377 2.459 19,345 -0.01(-0.37%)
Oct 14, 2015 2.528 2.531 2.350 2.468 2,846 -0.09(-3.53%)
Oct 12, 2015 2.603 2.558 2.558 2.558 6 +0.20(+8.43%)
Oct 09, 2015 2.526 2.531 2.323 2.359 9,642 -0.22(-8.42%)
Oct 08, 2015 2.468 2.576 2.450 2.576 7,694 +0.13(+5.16%)
Oct 07, 2015 2.450 2.450 2.450 2.450 303 -0.02(-0.73%)
Oct 06, 2015 2.377 2.468 2.296 2.468 610 +0.00(+0.04%)
Oct 05, 2015 2.467 2.467 2.467 2.467 313 +0.09(+3.77%)
Oct 02, 2015 2.386 2.386 2.377 2.377 4,888 -0.01(-0.39%)
Oct 01, 2015 2.368 2.419 2.368 2.386 2,961 +0.02(+0.77%)
Sep 30, 2015 2.287 2.377 2.287 2.368 7,282 +0.08(+3.56%)
Sep 29, 2015 2.287 2.337 2.287 2.287 5,531 +0.00(+0.00%)
Sep 28, 2015 2.287 2.350 2.287 2.287 5,711 -0.06(-2.69%)
Sep 25, 2015 2.386 2.386 2.332 2.350 19,736 -0.04(-1.51%)
Sep 24, 2015 2.413 2.468 2.368 2.386 4,668 +0.03(+1.15%)
Sep 23, 2015 2.359 2.368 2.359 2.359 559 -0.02(-0.76%)
Sep 22, 2015 2.377 2.377 2.377 2.377 209 -0.05(-1.87%)
Sep 21, 2015 2.468 2.477 2.423 2.423 4,107 +0.00(+0.00%)
Sep 18, 2015 2.477 2.477 2.423 2.423 2,640 -0.01(-0.45%)
Sep 17, 2015 2.359 2.433 2.359 2.433 548 +0.07(+2.75%)
Sep 16, 2015 2.368 2.368 2.368 2.368 117 -0.00(-0.17%)
Sep 15, 2015 2.297 2.441 2.269 2.372 7,017 +0.11(+4.98%)
Sep 14, 2015 2.278 2.278 2.206 2.260 3,919 -0.03(-1.19%)
Sep 11, 2015 2.266 2.328 2.266 2.287 775 -0.00(-0.18%)
Sep 10, 2015 2.398 2.398 2.260 2.291 13,516 -0.09(-3.63%)
Sep 09, 2015 2.377 2.377 2.377 2.377 444 +0.00(+0.00%)
Sep 08, 2015 2.359 2.386 2.359 2.377 3,709 +0.03(+1.15%)
Sep 04, 2015 2.450 2.350 2.350 2.350 18,032 -0.03(-1.14%)
Sep 03, 2015 2.423 2.522 2.377 2.377 3,140 -0.02(-0.75%)
Sep 02, 2015 2.459 2.477 2.341 2.395 8,571 +0.06(+2.71%)
Sep 01, 2015 2.339 2.395 2.332 2.332 1,840 +0.01(+0.51%)
Aug 31, 2015 2.485 2.485 2.278 2.320 5,744 -0.01(-0.33%)
Aug 28, 2015 2.296 2.495 2.296 2.328 3,509 -0.06(-2.44%)
Aug 27, 2015 2.395 2.477 2.278 2.386 15,716 -0.02(-0.75%)
Aug 26, 2015 2.404 2.531 2.404 2.404 2,876 +0.01(+0.38%)
Aug 25, 2015 2.395 2.404 2.377 2.395 1,022 +0.07(+3.11%)
Aug 24, 2015 2.359 2.459 2.323 2.323 5,747 -0.07(-3.02%)
Aug 21, 2015 2.368 2.567 2.368 2.395 1,893 -0.01(-0.38%)
Aug 20, 2015 2.432 2.540 2.359 2.404 7,592 -0.10(-3.97%)
Aug 19, 2015 2.558 2.558 2.504 2.504 546 +0.06(+2.59%)
Aug 18, 2015 2.413 2.486 2.359 2.441 23,561 +0.03(+1.12%)
Aug 17, 2015 2.495 2.558 2.395 2.413 29,928 -0.17(-6.64%)
Aug 14, 2015 2.938 2.938 2.368 2.585 158,474 -0.28(-9.78%)
Aug 13, 2015 3.028 3.028 2.865 2.865 2,363 +0.01(+0.32%)
Aug 12, 2015 2.838 2.856 2.838 2.856 752 -0.05(-1.56%)
Aug 11, 2015 2.893 2.911 2.893 2.902 6,112 -0.02(-0.62%)
Aug 10, 2015 2.893 2.983 2.893 2.920 7,833 -0.05(-1.82%)
Aug 07, 2015 2.874 2.987 2.856 2.974 9,317 +0.07(+2.49%)
Aug 06, 2015 3.019 3.019 2.893 2.902 19,754 -0.04(-1.23%)
Aug 05, 2015 2.938 3.010 2.938 2.938 4,625 +0.00(+0.00%)
Aug 04, 2015 2.938 2.974 2.938 2.938 10,754 +0.03(+0.93%)
Aug 03, 2015 2.893 2.956 2.893 2.911 5,660 -0.03(-0.97%)
Jul 31, 2015 2.893 2.939 2.893 2.939 4,261 +0.05(+1.62%)
Jul 30, 2015 2.847 2.895 2.847 2.892 7,995 -0.01(-0.31%)
Jul 29, 2015 2.847 2.920 2.847 2.902 10,395 +0.08(+2.88%)
Jul 28, 2015 2.874 2.920 2.757 2.820 10,723 -0.02(-0.64%)
Jul 27, 2015 2.920 2.920 2.739 2.838 6,666 -0.10(-3.38%)
Jul 24, 2015 2.938 2.956 2.938 2.938 9,182 -0.06(-2.11%)
Jul 23, 2015 2.983 3.001 2.938 3.001 1,858 +0.02(+0.61%)
Jul 22, 2015 2.920 2.992 2.920 2.983 886 +0.02(+0.61%)
Jul 21, 2015 2.983 3.001 2.875 2.965 15,283 -0.01(-0.30%)
Jul 20, 2015 3.155 3.155 2.974 2.974 4,490 -0.14(-4.36%)
Jul 17, 2015 3.128 3.128 2.974 3.110 5,557 +0.05(+1.78%)
Jul 16, 2015 3.146 3.155 2.974 3.055 10,028 -0.01(-0.29%)
Jul 15, 2015 3.072 3.073 3.064 3.064 2,292 +0.03(+0.84%)
Jul 14, 2015 3.091 3.091 2.962 3.039 3,873 -0.03(-0.83%)
Jul 13, 2015 3.064 3.064 3.064 3.064 341 +0.05(+1.80%)
Jul 10, 2015 2.983 3.037 2.929 3.010 4,438 +0.02(+0.60%)
Jul 09, 2015 3.173 3.173 2.847 2.992 19,640 -0.03(-0.90%)
Jul 08, 2015 3.290 3.290 3.019 3.019 16,115 -0.28(-8.49%)
Jul 07, 2015 3.257 3.426 3.164 3.299 2,094 +0.12(+3.69%)
Jul 06, 2015 3.182 3.182 3.182 3.182 372 -0.10(-3.03%)
Jul 02, 2015 3.182 3.281 3.281 3.281 1,880 +0.05(+1.68%)
Jul 01, 2015 3.227 3.299 3.227 3.227 4,106 +0.00(+0.00%)
Jun 30, 2015 3.425 3.425 3.200 3.227 2,201 -0.05(-1.38%)
Jun 29, 2015 3.236 3.272 3.218 3.272 6,294 -0.04(-1.09%)
Jun 26, 2015 3.453 3.453 3.263 3.308 4,804 -0.14(-4.19%)
Jun 25, 2015 3.336 3.516 3.317 3.453 5,798 +0.06(+1.87%)
Jun 24, 2015 3.345 3.390 3.326 3.390 5,024 +0.03(+0.81%)
Jun 23, 2015 3.263 3.607 3.263 3.363 9,172 +0.03(+0.81%)
Jun 22, 2015 3.571 3.571 3.254 3.336 5,007 -0.13(-3.65%)
Jun 19, 2015 3.218 3.480 3.218 3.462 6,967 +0.05(+1.59%)
Jun 18, 2015 3.444 3.444 3.227 3.408 15,288 -0.04(-1.05%)
Jun 17, 2015 3.521 3.521 3.435 3.444 1,227 -0.03(-0.78%)
Jun 16, 2015 3.489 3.543 3.408 3.471 7,403 -0.04(-1.03%)
Jun 15, 2015 3.507 3.507 3.507 3.507 1,862 -0.06(-1.65%)
Jun 12, 2015 3.534 3.577 3.453 3.566 2,868 +0.05(+1.41%)
Jun 11, 2015 3.580 3.580 3.516 3.516 938 +0.03(+0.78%)
Jun 10, 2015 3.498 3.498 3.489 3.489 814 -0.05(-1.53%)
Jun 09, 2015 3.417 3.571 3.417 3.543 4,333 +0.06(+1.82%)
Jun 08, 2015 3.489 3.586 3.399 3.480 5,534 -0.06(-1.82%)
Jun 05, 2015 3.471 3.601 3.471 3.544 8,715 +0.04(+1.06%)
Jun 04, 2015 3.571 3.589 3.507 3.507 13,757 -0.01(-0.26%)
Jun 03, 2015 3.498 3.578 3.498 3.516 11,419 +0.03(+0.78%)
Jun 02, 2015 3.498 3.525 3.489 3.489 3,374 -0.04(-1.03%)
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.