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, 2018 3.388 3.388 3.388 3.388 222 +0.00(+0.07%)
May 30, 2018 3.290 3.442 3.290 3.385 15,449 +0.05(+1.43%)
May 29, 2018 3.328 3.338 3.300 3.338 2,227 +0.03(+1.01%)
May 25, 2018 3.304 3.304 3.304 0 +0.01(+0.26%)
May 24, 2018 3.262 3.385 3.262 3.296 4,050 +0.01(+0.17%)
May 23, 2018 3.284 3.290 3.252 3.290 4,949 -0.04(-1.15%)
May 21, 2018 3.328 3.328 3.328 16 +0.00(+0.03%)
May 18, 2018 3.214 3.327 3.214 3.327 460 +0.04(+1.34%)
May 17, 2018 3.281 3.283 3.281 3.283 1,633 +0.09(+2.78%)
May 16, 2018 3.281 3.328 3.195 3.195 1,670 -0.08(-2.30%)
May 15, 2018 3.204 3.309 3.123 3.270 3,755 +0.10(+3.03%)
May 14, 2018 3.214 3.214 3.109 3.174 10,411 +0.03(+0.85%)
May 11, 2018 3.289 3.289 3.147 3.147 13,886 -0.14(-4.37%)
May 10, 2018 3.328 3.328 3.291 3.291 498 +0.05(+1.49%)
May 09, 2018 3.323 3.323 3.233 3.242 9,528 +0.07(+2.10%)
May 08, 2018 3.165 3.176 3.165 3.176 616 +0.03(+0.91%)
May 07, 2018 3.147 3.147 3.138 3.147 6,415 -0.03(-0.90%)
May 04, 2018 3.176 3.176 3.176 3.176 942 +0.03(+0.91%)
May 03, 2018 3.157 3.405 3.146 3.147 7,078 -0.03(-0.90%)
May 02, 2018 3.176 3.176 3.176 3.176 524 +0.00(+0.00%)
May 01, 2018 3.195 3.195 3.147 3.176 11,882 -0.05(-1.48%)
Apr 30, 2018 3.290 3.304 3.223 3.223 1,109 -0.09(-2.59%)
Apr 27, 2018 3.185 3.319 3.185 3.309 7,410 +0.16(+5.15%)
Apr 26, 2018 3.290 3.357 3.147 3.147 46,250 -0.16(-4.90%)
Apr 25, 2018 3.300 3.319 3.300 3.309 1,301 -0.03(-0.86%)
Apr 24, 2018 3.385 3.385 3.328 3.338 3,999 -0.07(-1.96%)
Apr 23, 2018 3.290 3.426 3.290 3.405 15,957 +0.07(+2.00%)
Apr 20, 2018 3.309 3.338 3.290 3.338 1,202 -0.01(-0.43%)
Apr 19, 2018 3.223 3.352 3.223 3.352 2,013 +0.10(+3.08%)
Apr 18, 2018 3.242 3.338 3.242 3.252 11,926 -0.02(-0.58%)
Apr 17, 2018 3.242 3.338 3.242 3.271 4,946 -0.03(-0.87%)
Apr 16, 2018 3.328 3.490 3.252 3.300 20,697 -0.05(-1.42%)
Apr 13, 2018 3.204 3.560 3.204 3.347 19,014 +0.09(+2.78%)
Apr 12, 2018 3.300 3.328 3.204 3.257 7,130 -0.09(-2.70%)
Apr 11, 2018 3.185 3.357 3.147 3.347 23,989 +0.18(+5.72%)
Apr 10, 2018 3.338 3.359 3.110 3.166 35,310 -0.17(-5.14%)
Apr 09, 2018 3.424 3.470 3.324 3.338 18,100 -0.10(-2.78%)
Apr 06, 2018 3.462 3.603 3.433 3.433 14,755 -0.16(-4.47%)
Apr 05, 2018 3.557 3.594 3.497 3.594 7,600 -0.07(-1.99%)
Apr 04, 2018 3.691 3.691 3.576 3.667 12,274 +0.07(+1.99%)
Apr 03, 2018 3.710 3.885 3.595 3.595 4,842 -0.12(-3.33%)
Apr 02, 2018 3.853 3.853 3.719 3.719 1,161 -0.21(-5.34%)
Mar 29, 2018 3.929 3.929 3.929 0 +0.22(+5.91%)
Mar 28, 2018 3.712 3.712 3.700 3.710 2,819 +0.01(+0.25%)
Mar 27, 2018 3.804 3.804 3.700 3.700 878 -0.06(-1.50%)
Mar 26, 2018 3.569 3.871 3.569 3.757 26,228 +0.00(+0.00%)
Mar 23, 2018 3.813 3.949 3.617 3.757 4,888 +0.16(+4.44%)
Mar 22, 2018 3.606 3.606 3.588 3.597 1,113 -0.14(-3.77%)
Mar 21, 2018 3.813 3.930 3.738 3.738 11,908 -0.07(-1.73%)
Mar 20, 2018 3.738 3.832 3.738 3.804 4,068 +0.06(+1.50%)
Mar 19, 2018 3.599 3.747 3.588 3.747 1,602 +0.13(+3.64%)
Mar 16, 2018 3.597 3.616 3.578 3.616 2,429 -0.01(-0.26%)
Mar 15, 2018 3.625 3.625 3.625 3.625 185 -0.03(-0.77%)
Mar 14, 2018 3.569 3.672 3.569 3.653 25,598 +0.07(+1.83%)
Mar 13, 2018 3.645 3.645 3.588 3.588 3,451 -0.04(-1.04%)
Mar 12, 2018 3.569 3.662 3.569 3.625 1,880 +0.06(+1.71%)
Mar 09, 2018 3.628 3.628 3.564 3.564 1,928 -0.07(-1.83%)
Mar 08, 2018 3.569 3.631 3.569 3.631 1,114 +0.01(+0.15%)
Mar 07, 2018 3.625 3.625 3.625 3.625 1,589 +0.02(+0.52%)
Mar 06, 2018 3.569 3.710 3.569 3.606 2,395 -0.09(-2.54%)
Mar 05, 2018 3.700 3.700 3.700 3.700 220 +0.05(+1.29%)
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.