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 31, 2019 3.550 3.580 3.350 3.350 3,200 -0.09(-2.62%)
May 30, 2019 3.490 3.490 3.400 3.440 7,618 -0.06(-1.71%)
May 29, 2019 3.550 3.648 3.500 3.500 6,486 -0.01(-0.28%)
May 28, 2019 3.520 3.780 3.510 3.510 16,188 -0.08(-2.23%)
May 24, 2019 3.550 3.720 3.382 3.590 62,900 +0.10(+2.87%)
May 23, 2019 3.380 3.550 3.340 3.490 50,471 +0.03(+0.87%)
May 22, 2019 3.400 3.590 3.360 3.460 3,276 +0.17(+5.17%)
May 21, 2019 3.340 3.400 3.290 3.290 13,753 -0.04(-1.20%)
May 20, 2019 3.290 3.330 3.250 3.330 3,037 +0.04(+1.08%)
May 17, 2019 3.312 3.350 3.268 3.294 10,800 -0.01(-0.17%)
May 16, 2019 3.400 3.478 3.278 3.300 20,928 -0.06(-1.77%)
May 15, 2019 3.000 3.590 2.900 3.359 69,697 +0.39(+13.30%)
May 14, 2019 2.925 3.001 2.910 2.965 12,970 -0.03(-0.84%)
May 13, 2019 2.932 3.003 2.932 2.990 963 +0.02(+0.83%)
May 10, 2019 2.930 3.060 2.930 2.965 8,500 -0.01(-0.35%)
May 09, 2019 3.050 3.050 2.917 2.976 15,432 -0.07(-2.43%)
May 08, 2019 3.000 3.100 2.950 3.050 12,556 +0.08(+2.69%)
May 07, 2019 2.950 3.030 2.910 2.970 24,662 -0.03(-1.00%)
May 06, 2019 2.975 3.125 2.975 3.000 17,944 +0.04(+1.35%)
May 03, 2019 3.000 3.050 2.930 2.960 6,400 +0.01(+0.45%)
May 02, 2019 3.000 3.000 2.940 2.947 8,773 -0.04(-1.44%)
May 01, 2019 3.070 3.070 2.990 2.990 11,924 -0.11(-3.55%)
Apr 30, 2019 3.139 3.139 3.080 3.100 1,442 -0.00(-0.12%)
Apr 29, 2019 3.070 3.104 3.070 3.104 1,917 +0.01(+0.26%)
Apr 26, 2019 3.105 3.105 3.070 3.096 1,300 +0.05(+1.48%)
Apr 25, 2019 3.107 3.107 3.051 3.051 1,656 -0.02(-0.63%)
Apr 24, 2019 3.105 3.136 3.070 3.070 3,664 -0.06(-1.92%)
Apr 23, 2019 3.070 3.135 3.067 3.130 10,060 +0.11(+3.64%)
Apr 22, 2019 2.940 3.050 2.930 3.020 15,095 +0.03(+1.00%)
Apr 18, 2019 2.960 3.035 2.960 2.990 2,700 +0.01(+0.34%)
Apr 17, 2019 3.030 3.076 2.980 2.980 23,404 -0.02(-0.60%)
Apr 16, 2019 3.040 3.040 2.930 2.998 21,475 -0.05(-1.70%)
Apr 15, 2019 3.060 3.060 3.040 3.050 6,955 +0.02(+0.50%)
Apr 12, 2019 3.100 3.100 3.020 3.035 11,200 -0.10(-3.04%)
Apr 11, 2019 3.135 3.135 3.070 3.130 2,978 +0.08(+2.62%)
Apr 10, 2019 3.150 3.150 3.050 3.050 25,205 -0.16(-4.98%)
Apr 09, 2019 3.150 3.210 3.150 3.210 2,991 +0.03(+1.01%)
Apr 08, 2019 3.180 3.260 3.130 3.178 9,083 -0.00(-0.06%)
Apr 05, 2019 3.180 3.280 3.170 3.180 36,700 -0.10(-3.05%)
Apr 04, 2019 3.270 3.300 3.230 3.280 5,566 -0.02(-0.50%)
Apr 03, 2019 3.290 3.365 3.245 3.296 8,063 +0.01(+0.19%)
Apr 02, 2019 3.300 3.330 3.122 3.290 19,886 -0.05(-1.48%)
Apr 01, 2019 3.330 3.420 3.224 3.339 9,581 -0.07(-2.07%)
Mar 29, 2019 3.850 3.850 3.400 3.410 46,300 -0.49(-12.56%)
Mar 28, 2019 3.900 3.986 3.900 3.900 11,664 +0.00(+0.00%)
Mar 27, 2019 3.850 3.900 3.830 3.900 6,265 +0.08(+2.09%)
Mar 26, 2019 3.820 3.871 3.760 3.820 25,767 +0.05(+1.33%)
Mar 25, 2019 3.610 3.771 3.610 3.770 17,984 +0.00(+0.00%)
Mar 22, 2019 3.770 3.770 3.670 3.770 2,000 -0.00(-0.02%)
Mar 21, 2019 3.771 3.771 3.771 3.771 398 +0.01(+0.38%)
Mar 20, 2019 3.756 3.756 3.756 3.756 355 -0.03(-0.89%)
Mar 19, 2019 3.780 3.800 3.780 3.790 2,405 +0.09(+2.47%)
Mar 18, 2019 3.667 3.699 3.650 3.699 7,508 +0.05(+1.30%)
Mar 15, 2019 3.592 3.651 3.592 3.651 1,000 -0.05(-1.32%)
Mar 14, 2019 3.700 3.700 3.700 10 +0.00(+0.00%)
Mar 13, 2019 3.582 3.700 3.582 3.700 5,409 -0.06(-1.60%)
Mar 12, 2019 3.760 3.760 3.760 25 +0.00(+0.00%)
Mar 11, 2019 3.750 3.760 3.740 3.760 2,788 +0.05(+1.36%)
Mar 08, 2019 3.660 3.709 3.660 3.709 3,500 -0.04(-1.10%)
Mar 07, 2019 3.695 3.760 3.695 3.751 10,099 +0.10(+2.76%)
Mar 06, 2019 3.650 3.650 3.650 3.650 566 +0.01(+0.15%)
Mar 05, 2019 3.645 3.645 3.645 3.645 329 -0.06(-1.64%)
Mar 04, 2019 3.700 3.710 3.700 3.705 5,891 +0.06(+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.