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 31, 2019 3.438 3.467 3.244 3.244 3,304 -0.09(-2.62%)
May 30, 2019 3.380 3.380 3.292 3.331 7,867 -0.06(-1.71%)
May 29, 2019 3.438 3.533 3.389 3.389 6,698 -0.01(-0.29%)
May 28, 2019 3.409 3.660 3.399 3.399 16,717 -0.08(-2.23%)
May 24, 2019 3.438 3.602 3.275 3.476 64,956 +0.10(+2.87%)
May 23, 2019 3.273 3.438 3.234 3.380 52,120 +0.03(+0.87%)
May 22, 2019 3.292 3.476 3.254 3.350 3,383 +0.16(+5.17%)
May 21, 2019 3.234 3.292 3.186 3.186 14,202 -0.04(-1.20%)
May 20, 2019 3.186 3.225 3.147 3.225 3,136 +0.03(+1.08%)
May 17, 2019 3.208 3.244 3.164 3.190 11,153 -0.01(-0.17%)
May 16, 2019 3.292 3.368 3.175 3.196 21,612 -0.06(-1.77%)
May 15, 2019 2.905 3.476 2.808 3.253 71,975 +0.38(+13.30%)
May 14, 2019 2.832 2.906 2.818 2.871 13,393 -0.02(-0.84%)
May 13, 2019 2.839 2.908 2.839 2.895 994 +0.02(+0.83%)
May 10, 2019 2.837 2.963 2.837 2.872 8,777 -0.01(-0.35%)
May 09, 2019 2.953 2.953 2.825 2.882 15,936 -0.07(-2.43%)
May 08, 2019 2.905 3.002 2.857 2.953 12,966 +0.08(+2.69%)
May 07, 2019 2.857 2.934 2.818 2.876 25,468 -0.03(-1.00%)
May 06, 2019 2.881 3.026 2.881 2.905 18,530 +0.04(+1.35%)
May 03, 2019 2.905 2.953 2.837 2.866 6,609 +0.01(+0.45%)
May 02, 2019 2.905 2.905 2.847 2.854 9,059 -0.04(-1.45%)
May 01, 2019 2.973 2.973 2.895 2.895 12,313 -0.11(-3.55%)
Apr 30, 2019 3.040 3.040 2.983 3.002 1,489 -0.00(-0.12%)
Apr 29, 2019 2.973 3.006 2.973 3.006 1,979 +0.01(+0.26%)
Apr 26, 2019 3.006 3.006 2.973 2.998 1,342 +0.04(+1.48%)
Apr 25, 2019 3.008 3.008 2.954 2.954 1,710 -0.02(-0.63%)
Apr 24, 2019 3.007 3.036 2.973 2.973 3,783 -0.06(-1.92%)
Apr 23, 2019 2.973 3.036 2.970 3.031 10,388 +0.11(+3.64%)
Apr 22, 2019 2.847 2.953 2.837 2.924 15,588 +0.03(+1.00%)
Apr 18, 2019 2.866 2.939 2.866 2.895 2,788 +0.01(+0.34%)
Apr 17, 2019 2.934 2.979 2.886 2.886 24,169 -0.02(-0.60%)
Apr 16, 2019 2.944 2.944 2.837 2.903 22,176 -0.05(-1.70%)
Apr 15, 2019 2.963 2.963 2.944 2.953 7,182 +0.01(+0.50%)
Apr 12, 2019 3.002 3.002 2.925 2.939 11,566 -0.09(-3.04%)
Apr 11, 2019 3.035 3.035 2.973 3.031 3,075 +0.08(+2.62%)
Apr 10, 2019 3.050 3.050 2.953 2.953 26,028 -0.15(-4.98%)
Apr 09, 2019 3.050 3.108 3.050 3.108 3,088 +0.03(+1.01%)
Apr 08, 2019 3.079 3.157 3.031 3.077 9,379 -0.00(-0.06%)
Apr 05, 2019 3.079 3.176 3.070 3.079 37,899 -0.10(-3.05%)
Apr 04, 2019 3.166 3.196 3.128 3.176 5,747 +0.03(+1.04%)
Apr 03, 2019 3.138 3.209 3.095 3.144 8,454 +0.01(+0.19%)
Apr 02, 2019 3.147 3.176 2.978 3.138 20,852 -0.05(-1.48%)
Apr 01, 2019 3.176 3.261 3.075 3.185 10,046 -0.07(-2.07%)
Mar 29, 2019 3.672 3.672 3.242 3.252 48,549 -0.47(-12.56%)
Mar 28, 2019 3.719 3.801 3.719 3.719 12,230 +0.00(+0.00%)
Mar 27, 2019 3.672 3.719 3.653 3.719 6,569 +0.08(+2.09%)
Mar 26, 2019 3.643 3.692 3.586 3.643 27,019 +0.05(+1.33%)
Mar 25, 2019 3.443 3.596 3.443 3.595 18,857 +0.00(+0.00%)
Mar 22, 2019 3.595 3.595 3.500 3.595 2,097 -0.00(-0.02%)
Mar 21, 2019 3.596 3.596 3.596 3.596 417 +0.01(+0.38%)
Mar 20, 2019 3.582 3.582 3.582 3.582 372 -0.03(-0.89%)
Mar 19, 2019 3.605 3.624 3.605 3.614 2,521 +0.09(+2.47%)
Mar 18, 2019 3.497 3.527 3.481 3.527 7,872 +0.05(+1.30%)
Mar 15, 2019 3.426 3.482 3.426 3.482 1,048 -0.05(-1.32%)
Mar 14, 2019 3.529 3.529 3.529 10 +0.00(+0.00%)
Mar 13, 2019 3.416 3.529 3.416 3.529 5,671 -0.06(-1.60%)
Mar 12, 2019 3.586 3.586 3.586 26 +0.00(+0.00%)
Mar 11, 2019 3.576 3.586 3.567 3.586 2,923 +0.05(+1.36%)
Mar 08, 2019 3.490 3.538 3.490 3.538 3,670 -0.04(-1.10%)
Mar 07, 2019 3.524 3.586 3.524 3.577 10,589 +0.10(+2.76%)
Mar 06, 2019 3.481 3.481 3.481 3.481 593 +0.01(+0.15%)
Mar 05, 2019 3.476 3.476 3.476 3.476 344 -0.06(-1.64%)
Mar 04, 2019 3.529 3.538 3.529 3.534 6,177 +0.05(+1.52%)
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.