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 29, 2015 4.000 4.034 3.960 3.960 2,379 -0.05(-1.25%)
May 28, 2015 4.050 4.120 3.988 4.010 2,020 -0.05(-1.23%)
May 27, 2015 4.150 4.150 3.860 4.060 14,835 -0.09(-2.17%)
May 26, 2015 4.100 4.280 4.100 4.150 30,207 +0.06(+1.36%)
May 22, 2015 4.200 4.095 4.095 4.095 1,500 -0.03(-0.62%)
May 21, 2015 3.640 4.180 3.640 4.120 12,550 +0.21(+5.37%)
May 20, 2015 4.110 4.450 3.780 3.910 75,615 -0.16(-3.95%)
May 19, 2015 4.064 4.110 4.064 4.071 2,200 -0.07(-1.67%)
May 18, 2015 3.739 4.240 3.739 4.140 41,284 +0.40(+10.70%)
May 15, 2015 3.450 3.740 3.450 3.740 17,983 +0.29(+8.41%)
May 14, 2015 3.460 3.477 3.450 3.450 2,030 +0.12(+3.60%)
May 13, 2015 3.500 3.500 3.330 3.330 7,363 -0.06(-1.77%)
May 12, 2015 3.400 3.500 3.341 3.390 6,100 -0.02(-0.59%)
May 11, 2015 3.340 3.434 3.340 3.410 6,710 +0.04(+1.18%)
May 08, 2015 3.480 3.500 3.370 3.370 14,861 -0.14(-3.98%)
May 07, 2015 3.450 3.550 3.450 3.510 13,196 +0.00(+0.00%)
May 06, 2015 3.570 3.580 3.500 3.510 10,774 -0.11(-3.04%)
May 05, 2015 3.584 3.670 3.579 3.620 862 -0.01(-0.28%)
May 04, 2015 4.000 4.000 3.620 3.630 11,534 -0.15(-3.97%)
May 01, 2015 3.811 3.814 3.770 3.780 1,905 -0.04(-1.05%)
Apr 30, 2015 3.780 3.880 3.780 3.820 2,039 -0.04(-1.04%)
Apr 29, 2015 3.780 3.930 3.770 3.860 2,510 +0.03(+0.78%)
Apr 28, 2015 3.840 4.200 3.770 3.830 62,642 -0.01(-0.16%)
Apr 27, 2015 3.870 3.890 3.820 3.836 3,902 +0.02(+0.42%)
Apr 24, 2015 3.810 3.820 3.730 3.820 2,267 +0.05(+1.33%)
Apr 23, 2015 3.770 3.900 3.710 3.770 8,884 -0.08(-2.20%)
Apr 22, 2015 3.750 3.855 3.750 3.855 10,197 +0.08(+2.25%)
Apr 21, 2015 3.770 3.850 3.670 3.770 14,307 +0.10(+2.72%)
Apr 20, 2015 3.790 3.899 3.557 3.670 9,825 -0.10(-2.65%)
Apr 17, 2015 3.608 3.810 3.600 3.770 9,409 -0.09(-2.33%)
Apr 16, 2015 3.900 3.900 3.490 3.860 13,758 -0.03(-0.77%)
Apr 15, 2015 3.830 3.900 3.550 3.890 97,440 +0.14(+3.73%)
Apr 14, 2015 3.860 3.860 3.650 3.750 94,384 -0.07(-1.83%)
Apr 13, 2015 3.810 3.930 3.700 3.820 26,160 +0.01(+0.26%)
Apr 10, 2015 4.000 4.030 3.810 3.810 22,985 -0.15(-3.91%)
Apr 09, 2015 4.080 4.130 3.860 3.965 56,936 -0.12(-2.82%)
Apr 08, 2015 4.060 4.207 4.010 4.080 76,640 +0.03(+0.74%)
Apr 07, 2015 4.050 4.300 3.950 4.050 75,027 +0.00(+0.00%)
Apr 06, 2015 4.020 4.100 3.970 4.050 31,384 +0.03(+0.75%)
Apr 02, 2015 3.940 4.020 4.020 4.020 47,800 -0.02(-0.50%)
Apr 01, 2015 4.300 4.300 4.010 4.040 45,715 -0.22(-5.16%)
Mar 31, 2015 4.250 4.290 3.760 4.260 88,658 -0.38(-8.19%)
Mar 30, 2015 4.540 4.680 4.390 4.640 35,630 +0.05(+1.09%)
Mar 27, 2015 4.310 4.830 4.310 4.590 33,950 +0.12(+2.68%)
Mar 26, 2015 4.390 4.510 4.300 4.470 15,783 +0.08(+1.82%)
Mar 25, 2015 4.600 4.600 4.390 4.390 10,365 -0.15(-3.23%)
Mar 24, 2015 4.550 4.570 4.537 4.537 16,469 -0.03(-0.73%)
Mar 23, 2015 4.430 4.570 4.315 4.570 3,569 +0.16(+3.63%)
Mar 20, 2015 4.350 4.649 4.350 4.410 11,983 -0.10(-2.22%)
Mar 19, 2015 4.630 4.700 4.450 4.510 40,694 -0.16(-3.43%)
Mar 18, 2015 4.700 4.700 4.650 4.670 2,525 -0.04(-0.85%)
Mar 17, 2015 4.750 4.750 4.700 4.710 8,436 -0.05(-1.05%)
Mar 16, 2015 4.730 4.905 4.730 4.760 9,945 -0.02(-0.42%)
Mar 13, 2015 4.750 4.884 4.750 4.780 10,099 -0.02(-0.42%)
Mar 12, 2015 4.970 4.970 4.780 4.800 5,133 -0.02(-0.41%)
Mar 11, 2015 4.990 5.070 4.820 4.820 16,177 -0.20(-3.98%)
Mar 10, 2015 4.885 5.210 4.885 5.020 14,023 -0.04(-0.85%)
Mar 09, 2015 5.000 5.090 4.929 5.063 1,213 +0.02(+0.46%)
Mar 06, 2015 5.140 5.380 4.790 5.040 17,243 -0.08(-1.56%)
Mar 05, 2015 5.100 5.170 5.100 5.120 1,060 +0.05(+0.99%)
Mar 04, 2015 5.120 5.180 4.890 5.070 4,042 -0.09(-1.74%)
Mar 03, 2015 4.900 5.160 4.900 5.160 16,166 +0.18(+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.