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 (%)
Sep 30, 2016 2.651 2.701 2.604 2.614 11,366 -0.03(-1.05%)
Sep 29, 2016 2.641 2.678 2.641 2.641 3,959 +0.03(+1.06%)
Sep 28, 2016 2.731 2.743 2.595 2.614 20,070 -0.06(-2.08%)
Sep 27, 2016 2.743 2.780 2.653 2.669 25,944 -0.01(-0.31%)
Sep 26, 2016 2.512 2.771 2.512 2.678 47,883 +0.20(+8.20%)
Sep 23, 2016 2.419 2.502 2.363 2.475 9,158 +0.03(+1.14%)
Sep 22, 2016 2.493 2.502 2.447 2.447 786 -0.00(-0.00%)
Sep 21, 2016 2.452 2.475 2.447 2.447 10,309 -0.04(-1.49%)
Sep 20, 2016 2.502 2.502 2.419 2.484 2,387 +0.02(+0.68%)
Sep 19, 2016 2.419 2.475 2.373 2.467 41,919 -0.04(-1.41%)
Sep 16, 2016 2.493 2.502 2.392 2.502 19,249 +0.07(+3.05%)
Sep 15, 2016 2.502 2.502 2.373 2.428 28,527 +0.03(+1.16%)
Sep 14, 2016 2.373 2.410 2.373 2.400 2,712 +0.03(+1.17%)
Sep 13, 2016 2.382 2.502 2.373 2.373 7,141 +0.00(+0.00%)
Sep 09, 2016 2.373 2.373 2.373 2.373 115 +0.00(+0.00%)
Sep 08, 2016 2.450 2.450 2.234 2.373 35,322 -0.05(-1.92%)
Sep 07, 2016 2.471 2.484 2.419 2.419 1,347 -0.03(-1.23%)
Sep 06, 2016 2.465 2.502 2.449 2.449 2,266 +0.02(+0.86%)
Sep 02, 2016 2.530 2.428 2.428 2.428 3,560 -0.03(-1.33%)
Sep 01, 2016 2.472 2.472 2.461 2.461 623 +0.03(+1.35%)
Aug 31, 2016 2.474 2.474 2.419 2.428 4,894 +0.06(+2.34%)
Aug 30, 2016 2.436 2.438 2.373 2.373 3,270 -0.06(-2.66%)
Aug 29, 2016 2.438 2.530 2.430 2.438 13,643 +0.00(+0.00%)
Aug 26, 2016 2.460 2.460 2.438 2.438 1,446 -0.04(-1.46%)
Aug 25, 2016 2.451 2.474 2.447 2.474 3,083 +0.02(+0.71%)
Aug 24, 2016 2.447 2.567 2.438 2.456 12,670 +0.01(+0.38%)
Aug 23, 2016 2.578 2.578 2.447 2.447 8,528 -0.14(-5.38%)
Aug 22, 2016 2.549 2.641 2.502 2.586 31,280 +0.06(+2.57%)
Aug 19, 2016 2.462 2.595 2.428 2.521 36,180 +0.05(+1.87%)
Aug 18, 2016 2.549 2.623 2.419 2.475 37,305 -0.12(-4.64%)
Aug 17, 2016 2.502 2.595 2.417 2.595 70,269 +0.00(+0.00%)
Aug 16, 2016 2.549 2.938 2.410 2.595 533,261 -0.01(-0.36%)
Aug 15, 2016 2.187 2.919 2.141 2.604 2,095,071 +0.57(+27.73%)
Aug 12, 2016 2.085 2.122 1.872 2.039 378,923 -0.05(-2.22%)
Aug 11, 2016 2.113 2.113 2.085 2.085 4,424 +0.00(+0.00%)
Aug 10, 2016 2.058 2.085 2.058 2.085 1,740 +0.04(+1.81%)
Aug 09, 2016 2.048 2.048 2.048 2.048 258 -0.04(-1.78%)
Aug 08, 2016 2.095 2.095 2.085 2.085 766 +0.05(+2.64%)
Aug 05, 2016 2.132 2.141 2.032 2.032 5,531 -0.03(-1.25%)
Aug 04, 2016 2.020 2.058 1.919 2.058 12,969 +0.06(+3.26%)
Aug 03, 2016 2.085 2.085 1.986 1.993 1,769 +0.02(+0.97%)
Aug 02, 2016 2.053 2.053 1.973 1.973 2,231 -0.09(-4.52%)
Aug 01, 2016 1.974 2.095 1.928 2.067 11,443 +0.09(+4.69%)
Jul 29, 2016 2.104 2.104 1.974 1.974 4,574 -0.12(-5.71%)
Jul 28, 2016 2.095 2.150 1.974 2.094 6,569 +0.01(+0.40%)
Jul 27, 2016 2.039 2.085 1.968 2.085 4,396 +0.09(+4.60%)
Jul 26, 2016 1.965 2.076 1.909 1.994 31,129 -0.04(-1.78%)
Jul 25, 2016 2.039 2.280 1.909 2.030 391,422 -0.04(-1.79%)
Jul 22, 2016 2.082 2.085 2.067 2.067 1,078 -0.02(-0.89%)
Jul 21, 2016 2.085 2.085 2.085 2.085 1,195 +0.00(+0.00%)
Jul 20, 2016 2.076 2.085 2.076 2.085 2,680 -0.00(-0.00%)
Jul 19, 2016 2.085 2.085 2.039 2.085 12,904 +0.00(+0.00%)
Jul 18, 2016 2.085 2.085 2.085 2.085 112 +0.02(+0.74%)
Jul 15, 2016 2.068 2.085 2.039 2.070 1,463 -0.02(-0.73%)
Jul 14, 2016 2.159 2.159 2.085 2.085 2,497 +0.00(+0.00%)
Jul 13, 2016 2.104 2.104 2.085 2.085 4,197 +0.00(+0.00%)
Jul 12, 2016 2.039 2.150 2.039 2.085 962 +0.02(+0.90%)
Jul 11, 2016 2.076 2.113 2.067 2.067 17,094 -0.00(-0.00%)
Jul 08, 2016 2.113 2.085 2.048 2.067 123,942 -0.02(-0.89%)
Jul 07, 2016 2.085 2.085 2.076 2.085 5,866 -0.06(-2.60%)
Jul 05, 2016 2.104 2.141 2.058 2.141 863 -0.08(-3.75%)
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.