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, 2020 5.380 5.980 5.380 5.420 179,200 +0.05(+0.93%)
May 28, 2020 5.248 5.500 5.181 5.370 25,949 +0.05(+0.94%)
May 27, 2020 5.080 5.360 4.720 5.320 96,970 +0.36(+7.26%)
May 26, 2020 5.350 5.360 4.800 4.960 107,691 -0.40(-7.46%)
May 22, 2020 5.540 5.605 5.210 5.360 26,600 -0.14(-2.55%)
May 21, 2020 5.230 5.600 5.100 5.500 51,179 +0.21(+3.97%)
May 20, 2020 5.340 5.620 5.200 5.290 37,991 -0.06(-1.12%)
May 19, 2020 5.240 5.730 5.200 5.350 70,629 +0.05(+0.94%)
May 18, 2020 5.480 5.670 5.100 5.300 120,826 -0.36(-6.36%)
May 15, 2020 6.260 6.740 5.000 5.660 324,800 -0.68(-10.73%)
May 14, 2020 6.720 6.720 6.110 6.340 96,416 -0.48(-7.04%)
May 13, 2020 6.900 7.170 6.600 6.820 62,633 -0.03(-0.44%)
May 12, 2020 6.760 7.027 6.700 6.850 51,255 +0.07(+1.03%)
May 11, 2020 7.010 7.340 6.760 6.780 77,129 -0.20(-2.87%)
May 08, 2020 6.990 7.500 6.818 6.980 65,200 +0.12(+1.75%)
May 07, 2020 6.890 6.960 6.700 6.860 28,840 -0.03(-0.44%)
May 06, 2020 6.900 6.980 6.590 6.890 26,914 +0.04(+0.58%)
May 05, 2020 7.000 7.150 6.680 6.850 64,988 -0.05(-0.72%)
May 04, 2020 6.500 6.990 6.500 6.900 70,769 +0.38(+5.83%)
May 01, 2020 7.000 7.000 6.500 6.520 134,300 -0.72(-9.94%)
Apr 30, 2020 6.600 7.700 6.520 7.240 300,569 +0.44(+6.47%)
Apr 29, 2020 6.610 6.840 6.530 6.800 101,846 +0.12(+1.80%)
Apr 28, 2020 6.990 7.500 6.300 6.680 706,997 -0.31(-4.43%)
Apr 27, 2020 6.710 8.350 6.700 6.990 1,304,150 +0.46(+7.04%)
Apr 24, 2020 6.250 6.600 6.109 6.530 154,900 +0.36(+5.83%)
Apr 23, 2020 5.810 6.190 5.750 6.170 136,194 +0.39(+6.75%)
Apr 22, 2020 5.320 5.790 5.260 5.780 79,000 +0.60(+11.58%)
Apr 21, 2020 5.680 5.680 5.180 5.180 63,720 -0.49(-8.64%)
Apr 20, 2020 5.400 5.740 5.311 5.670 44,801 +0.25(+4.61%)
Apr 17, 2020 5.840 5.840 5.100 5.420 59,900 -0.36(-6.23%)
Apr 16, 2020 5.770 5.800 5.450 5.780 70,557 +0.13(+2.30%)
Apr 15, 2020 5.170 5.700 5.110 5.650 121,856 +0.50(+9.71%)
Apr 14, 2020 5.220 5.480 5.000 5.150 49,669 -0.09(-1.72%)
Apr 13, 2020 4.750 5.620 4.550 5.240 214,998 +0.42(+8.71%)
Apr 09, 2020 4.690 4.960 4.300 4.820 80,600 +0.32(+7.11%)
Apr 08, 2020 4.500 4.650 4.300 4.500 58,183 +0.00(+0.00%)
Apr 07, 2020 4.450 4.540 4.190 4.500 62,733 +0.05(+1.12%)
Apr 06, 2020 4.430 4.700 4.330 4.450 66,001 +0.09(+2.06%)
Apr 03, 2020 4.410 4.500 4.221 4.360 89,400 +0.02(+0.46%)
Apr 02, 2020 4.220 4.500 4.200 4.340 44,976 +0.02(+0.46%)
Apr 01, 2020 4.800 4.850 4.050 4.320 80,502 -0.53(-10.93%)
Mar 31, 2020 4.640 5.000 4.490 4.850 120,751 +0.29(+6.36%)
Mar 30, 2020 4.560 5.200 4.350 4.560 362,952 +0.21(+4.83%)
Mar 27, 2020 4.000 4.350 3.860 4.350 158,700 +0.22(+5.33%)
Mar 26, 2020 4.000 4.220 3.700 4.130 118,728 +0.13(+3.25%)
Mar 25, 2020 4.000 4.190 3.810 4.000 116,658 +0.07(+1.78%)
Mar 24, 2020 3.890 4.060 3.730 3.930 67,171 +0.04(+1.03%)
Mar 23, 2020 4.050 4.050 3.670 3.890 68,266 -0.05(-1.27%)
Mar 20, 2020 4.140 4.440 3.800 3.940 183,500 -0.11(-2.72%)
Mar 19, 2020 3.250 4.500 3.150 4.050 921,445 +0.80(+24.62%)
Mar 18, 2020 3.390 3.700 3.150 3.250 82,821 -0.13(-3.85%)
Mar 17, 2020 3.720 3.850 3.100 3.380 170,672 -0.23(-6.37%)
Mar 16, 2020 4.550 4.550 3.450 3.610 754,276 -0.29(-7.44%)
Mar 13, 2020 3.960 4.016 3.600 3.900 103,100 -0.04(-1.02%)
Mar 12, 2020 3.530 4.330 3.530 3.940 390,059 +0.29(+7.95%)
Mar 11, 2020 3.600 3.940 3.510 3.650 222,031 +0.13(+3.69%)
Mar 10, 2020 3.670 3.870 3.400 3.520 215,659 -0.33(-8.57%)
Mar 09, 2020 4.350 4.900 3.630 3.850 123,660 -0.45(-10.47%)
Mar 06, 2020 4.340 4.520 4.140 4.300 150,000 -0.23(-5.08%)
Mar 05, 2020 4.400 5.330 4.400 4.530 593,626 +0.22(+5.10%)
Mar 04, 2020 4.180 4.690 3.850 4.310 299,236 +0.01(+0.23%)
Mar 03, 2020 3.970 4.870 3.800 4.300 580,315 -0.02(-0.46%)
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.