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 (%)
Oct 31, 2016 2.669 2.669 2.539 2.641 21,690 -0.06(-2.06%)
Oct 28, 2016 2.660 2.697 2.539 2.697 10,897 +0.11(+4.30%)
Oct 27, 2016 2.586 2.678 2.530 2.586 905 +0.11(+4.49%)
Oct 26, 2016 2.706 2.706 2.465 2.475 10,665 -0.06(-2.55%)
Oct 25, 2016 2.512 2.539 2.484 2.539 13,348 +0.01(+0.37%)
Oct 24, 2016 2.544 2.697 2.493 2.530 43,462 +0.06(+2.48%)
Oct 21, 2016 2.502 2.564 2.428 2.469 62,984 -0.16(-6.20%)
Oct 20, 2016 2.595 2.651 2.549 2.632 9,834 +0.08(+3.27%)
Oct 19, 2016 2.549 2.558 2.549 2.549 1,543 +0.05(+1.85%)
Oct 18, 2016 2.484 2.558 2.484 2.502 32,873 +0.00(+0.00%)
Oct 17, 2016 2.475 2.753 2.475 2.502 37,265 +0.03(+1.12%)
Oct 14, 2016 2.595 2.595 2.419 2.475 56,698 -0.13(-4.98%)
Oct 13, 2016 2.604 2.604 2.595 2.604 1,328 -0.02(-0.71%)
Oct 12, 2016 2.632 2.632 2.595 2.623 895 +0.00(+0.00%)
Oct 11, 2016 2.595 2.623 2.595 2.623 1,921 -0.02(-0.71%)
Oct 10, 2016 2.623 2.660 2.623 2.641 702 +0.04(+1.42%)
Oct 07, 2016 2.678 2.678 2.604 2.604 7,791 -0.06(-2.43%)
Oct 06, 2016 2.697 2.697 2.669 2.669 607 -0.10(-3.68%)
Oct 05, 2016 2.660 2.771 2.651 2.771 5,094 +0.10(+3.82%)
Oct 04, 2016 2.734 2.762 2.660 2.669 6,739 -0.06(-2.04%)
Oct 03, 2016 2.706 2.771 2.651 2.725 10,016 +0.11(+4.26%)
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%)
Jul 01, 2016 2.224 2.224 2.224 2.224 755 -0.03(-1.23%)
Jun 30, 2016 2.243 2.252 2.243 2.252 306 +0.15(+7.05%)
Jun 29, 2016 2.034 2.113 2.034 2.104 1,686 -0.01(-0.44%)
Jun 27, 2016 2.104 2.113 2.113 2.113 18 -0.09(-4.20%)
Jun 24, 2016 2.197 2.243 2.048 2.206 7,156 +0.11(+5.31%)
Jun 23, 2016 2.104 2.224 2.095 2.095 3,994 +0.01(+0.44%)
Jun 22, 2016 2.058 2.132 2.058 2.085 11,476 +0.00(+0.00%)
Jun 21, 2016 2.141 2.141 2.085 2.085 771 -0.05(-2.17%)
Jun 20, 2016 2.085 2.141 2.085 2.132 3,780 +0.05(+2.26%)
Jun 17, 2016 2.104 2.104 2.048 2.085 10,010 -0.03(-1.35%)
Jun 16, 2016 2.197 2.197 2.104 2.113 10,139 -0.07(-3.39%)
Jun 15, 2016 2.206 2.206 2.187 2.187 973 -0.01(-0.42%)
Jun 13, 2016 2.178 2.197 2.197 2.197 53 -0.00(-0.00%)
Jun 10, 2016 2.197 2.197 2.197 2.197 107 +0.01(+0.43%)
Jun 09, 2016 2.289 2.289 2.187 2.187 9,818 -0.08(-3.67%)
Jun 08, 2016 2.234 2.271 2.234 2.271 5,502 +0.10(+4.78%)
Jun 07, 2016 2.167 2.167 2.167 2.167 121 +0.00(+0.23%)
Jun 06, 2016 2.104 2.162 2.104 2.162 1,907 +0.05(+2.32%)
Jun 03, 2016 2.261 2.264 2.113 2.113 698 -0.12(-5.39%)
Jun 02, 2016 2.326 2.326 2.234 2.234 1,747 -0.03(-1.31%)
Jun 01, 2016 2.198 2.263 2.198 2.263 516 +0.05(+2.17%)
May 27, 2016 2.317 2.215 2.215 2.215 4 +0.07(+3.46%)
May 26, 2016 2.113 2.154 2.113 2.141 7,801 -0.06(-2.53%)
May 24, 2016 2.178 2.197 2.197 2.197 539 -0.02(-0.72%)
May 23, 2016 2.234 2.317 2.067 2.212 3,368 +0.05(+2.45%)
May 20, 2016 2.160 2.160 2.160 2.160 254 -0.15(-6.42%)
May 19, 2016 2.308 2.308 2.308 2.308 249 -0.01(-0.40%)
May 18, 2016 2.363 2.363 2.271 2.317 3,917 +0.01(+0.40%)
May 17, 2016 2.187 2.381 2.187 2.308 14,473 +0.08(+3.75%)
May 16, 2016 2.132 2.224 2.132 2.224 6,999 +0.11(+5.26%)
May 13, 2016 2.113 2.113 2.113 2.113 761 -0.02(-0.87%)
May 12, 2016 2.177 2.178 2.132 2.132 1,054 +0.05(+2.22%)
May 11, 2016 2.033 2.115 2.031 2.085 1,965 -0.09(-4.26%)
May 09, 2016 2.178 2.178 2.178 2.178 2 +0.02(+0.86%)
May 06, 2016 2.150 2.159 2.150 2.159 899 +0.01(+0.43%)
May 04, 2016 2.150 2.150 2.150 2.150 215 +0.00(+0.00%)
May 02, 2016 2.150 2.150 2.150 2.150 755 -0.03(-1.28%)
Apr 29, 2016 2.085 2.178 2.085 2.178 4,698 +0.08(+3.83%)
Apr 28, 2016 2.122 2.132 2.098 2.098 1,484 -0.03(-1.38%)
Apr 26, 2016 2.132 2.127 2.127 2.127 294 +0.06(+2.68%)
Apr 25, 2016 2.071 2.071 2.071 2.071 216 -0.07(-3.25%)
Apr 21, 2016 2.159 2.141 2.141 2.141 84 -0.02(-0.99%)
Apr 20, 2016 2.169 2.169 2.162 2.162 485 -0.02(-0.72%)
Apr 19, 2016 2.178 2.178 2.178 2.178 215 +0.14(+6.81%)
Apr 18, 2016 2.075 2.075 2.021 2.039 813 +0.02(+0.91%)
Apr 15, 2016 2.169 2.169 2.020 2.021 1,220 -0.18(-8.26%)
Apr 13, 2016 2.020 2.203 2.203 2.203 151 +0.10(+4.55%)
Apr 12, 2016 2.020 2.293 2.020 2.107 1,456 -0.13(-5.76%)
Apr 08, 2016 2.224 2.235 2.235 2.235 539 +0.04(+1.78%)
Apr 07, 2016 2.223 2.242 2.061 2.196 7,911 -0.00(-0.00%)
Apr 06, 2016 2.052 2.197 2.052 2.197 417 +0.11(+5.19%)
Apr 05, 2016 2.083 2.088 2.080 2.088 5,375 -0.04(-1.83%)
Apr 04, 2016 2.007 2.127 2.007 2.127 692 +0.02(+0.99%)
Apr 01, 2016 2.150 2.150 2.106 2.106 455 +0.00(+0.00%)
Mar 31, 2016 2.043 2.160 2.043 2.106 3,474 +0.03(+1.30%)
Mar 30, 2016 2.079 2.079 2.079 2.079 505 -0.04(-1.71%)
Mar 29, 2016 2.115 2.115 2.115 2.115 199 -0.01(-0.57%)
Mar 28, 2016 2.142 2.142 2.127 2.127 358 -0.06(-2.58%)
Mar 24, 2016 2.133 2.184 2.184 2.184 553 -0.11(-4.71%)
Mar 23, 2016 2.269 2.291 2.269 2.291 1,227 +0.02(+0.99%)
Mar 22, 2016 2.269 2.287 2.251 2.269 6,270 -0.08(-3.40%)
Mar 21, 2016 2.341 2.392 2.115 2.349 7,367 +0.12(+5.37%)
Mar 18, 2016 2.206 2.237 2.197 2.229 9,456 +0.11(+5.38%)
Mar 17, 2016 2.242 2.242 2.106 2.115 2,586 -0.23(-9.62%)
Mar 16, 2016 2.340 2.340 2.340 2.340 1,354 +0.23(+11.12%)
Mar 14, 2016 2.169 2.106 2.106 2.106 1 -0.03(-1.62%)
Mar 11, 2016 2.124 2.188 2.052 2.141 943 +0.01(+0.35%)
Mar 10, 2016 2.242 2.314 1.953 2.133 12,550 -0.03(-1.26%)
Mar 09, 2016 2.162 2.278 2.151 2.160 10,555 -0.03(-1.24%)
Mar 08, 2016 2.052 2.215 2.052 2.188 3,786 +0.06(+2.98%)
Mar 07, 2016 2.061 2.147 2.061 2.124 2,449 -0.04(-1.67%)
Mar 04, 2016 2.070 2.160 2.052 2.160 7,927 +0.24(+12.73%)
Mar 03, 2016 1.907 2.078 1.898 1.916 26,987 +0.06(+3.41%)
Mar 02, 2016 1.886 1.898 1.799 1.853 12,672 -0.05(-2.38%)
Mar 01, 2016 1.829 1.898 1.829 1.898 3,311 +0.10(+5.53%)
Feb 29, 2016 1.835 1.835 1.799 1.799 389 -0.11(-5.69%)
Feb 26, 2016 1.868 1.925 1.790 1.907 1,597 +0.10(+5.50%)
Feb 24, 2016 1.808 1.808 1.808 1.808 442 -0.08(-4.31%)
Feb 22, 2016 1.763 1.889 1.889 1.889 2,101 +0.08(+4.50%)
Feb 19, 2016 1.781 1.808 1.763 1.808 3,096 +0.04(+2.04%)
Feb 18, 2016 1.844 1.844 1.763 1.772 5,569 -0.07(-3.92%)
Feb 16, 2016 1.844 1.844 1.844 1.844 2,544 +0.06(+3.55%)
Feb 12, 2016 1.853 1.781 1.781 1.781 4,978 -0.07(-3.90%)
Feb 10, 2016 1.853 1.853 1.853 1.853 1 +0.06(+3.53%)
Feb 09, 2016 1.857 1.857 1.790 1.790 475 +0.02(+1.03%)
Feb 08, 2016 1.772 1.772 1.772 1.772 111 -0.08(-4.39%)
Feb 05, 2016 1.764 1.880 1.764 1.853 1,493 +0.02(+1.25%)
Feb 04, 2016 1.830 1.830 1.830 1.830 886 +0.01(+0.73%)
Feb 03, 2016 1.835 1.835 1.817 1.817 2,108 -0.09(-4.74%)
Feb 02, 2016 1.898 1.907 1.853 1.907 5,522 +0.00(+0.00%)
Feb 01, 2016 1.898 1.907 1.898 1.907 350 +0.01(+0.48%)
Jan 29, 2016 1.909 1.980 1.898 1.898 7,441 +0.00(+0.00%)
Jan 28, 2016 1.898 1.898 1.898 1.898 397 -0.03(-1.41%)
Jan 27, 2016 1.898 1.925 1.898 1.925 360 +0.01(+0.47%)
Jan 25, 2016 1.898 1.916 1.916 1.916 127 -0.01(-0.47%)
Jan 22, 2016 1.898 1.943 1.898 1.925 8,299 +0.03(+1.43%)
Jan 21, 2016 1.808 1.898 1.808 1.898 1,883 +0.00(+0.00%)
Jan 20, 2016 1.812 1.898 1.745 1.898 7,219 +0.14(+8.24%)
Jan 19, 2016 1.835 1.895 1.754 1.754 4,599 -0.11(-5.83%)
Jan 15, 2016 1.943 1.862 1.862 1.862 10,509 -0.11(-5.51%)
Jan 14, 2016 1.809 1.989 1.808 1.971 4,030 +0.15(+8.46%)
Jan 13, 2016 1.989 1.989 1.745 1.817 13,587 -0.21(-10.27%)
Jan 12, 2016 2.025 2.025 2.025 2.025 150 -0.05(-2.18%)
Jan 11, 2016 2.061 2.070 2.061 2.070 243 +0.05(+2.41%)
Jan 08, 2016 2.070 2.070 2.021 2.021 555 +0.03(+1.56%)
Jan 07, 2016 1.998 2.151 1.989 1.990 6,032 +0.00(+0.08%)
Jan 06, 2016 1.971 2.124 1.971 1.989 5,126 +0.07(+3.77%)
Jan 05, 2016 1.925 2.404 1.898 1.916 78,019 +0.01(+0.47%)
Jan 04, 2016 1.875 2.052 1.875 1.907 10,999 -0.03(-1.40%)
Dec 31, 2015 1.989 1.934 1.934 1.934 44,583 -0.10(-4.89%)
Dec 30, 2015 1.943 2.043 1.925 2.034 12,281 +0.11(+5.63%)
Dec 29, 2015 1.889 1.998 1.889 1.925 15,348 -0.02(-0.93%)
Dec 28, 2015 1.943 1.943 1.899 1.943 2,474 -0.01(-0.46%)
Dec 24, 2015 1.989 1.952 1.952 1.952 2,765 -0.04(-1.82%)
Dec 23, 2015 1.971 2.061 1.971 1.989 10,871 +0.04(+1.85%)
Dec 22, 2015 1.999 2.007 1.952 1.952 6,757 -0.03(-1.37%)
Dec 21, 2015 1.925 2.025 1.872 1.980 28,450 +0.04(+1.86%)
Dec 18, 2015 2.025 2.034 1.898 1.943 22,875 -0.09(-4.44%)
Dec 17, 2015 1.998 2.034 1.962 2.034 10,280 +0.04(+1.81%)
Dec 16, 2015 1.989 1.998 1.907 1.998 9,189 +0.03(+1.38%)
Dec 15, 2015 1.918 1.998 1.898 1.971 1,952 +0.10(+5.31%)
Dec 14, 2015 1.971 1.971 1.871 1.871 12,191 -0.11(-5.70%)
Dec 11, 2015 1.989 2.016 1.862 1.984 6,887 +0.00(+0.23%)
Dec 10, 2015 1.962 2.025 1.826 1.980 46,620 +0.01(+0.46%)
Dec 09, 2015 1.971 1.974 1.971 1.971 997 +0.00(+0.00%)
Dec 08, 2015 2.016 2.045 1.971 1.971 16,486 -0.02(-0.91%)
Dec 07, 2015 2.020 2.151 1.971 1.989 19,431 -0.07(-3.51%)
Dec 04, 2015 2.061 2.099 2.061 2.061 3,667 +0.00(+0.00%)
Dec 03, 2015 2.061 2.160 1.971 2.061 12,832 -0.01(-0.44%)
Dec 02, 2015 2.142 2.169 1.998 2.070 16,183 -0.10(-4.58%)
Dec 01, 2015 2.061 2.278 2.061 2.169 69,400 +0.11(+5.26%)
Nov 30, 2015 2.016 2.142 1.989 2.061 9,899 +0.05(+2.43%)
Nov 27, 2015 2.043 2.072 1.998 2.012 21,630 -0.02(-1.16%)
Nov 25, 2015 2.178 2.036 2.036 2.036 2,876 -0.18(-8.07%)
Nov 24, 2015 1.934 2.359 1.872 2.215 76,488 +0.24(+11.87%)
Nov 23, 2015 2.007 2.007 1.903 1.980 11,037 -0.03(-1.35%)
Nov 20, 2015 1.907 2.016 1.880 2.007 12,295 -0.01(-0.45%)
Nov 19, 2015 2.178 2.178 2.016 2.016 10,936 -0.20(-8.98%)
Nov 18, 2015 2.314 2.314 2.178 2.215 15,094 -0.16(-6.84%)
Nov 17, 2015 2.215 2.413 2.215 2.377 3,541 -0.04(-1.49%)
Nov 16, 2015 2.423 2.423 2.215 2.413 8,263 -0.01(-0.37%)
Nov 13, 2015 2.757 2.757 2.278 2.422 30,130 -0.41(-14.48%)
Nov 12, 2015 2.883 2.884 2.793 2.832 11,271 +0.02(+0.76%)
Nov 11, 2015 2.775 2.865 2.775 2.811 3,113 +0.04(+1.30%)
Nov 10, 2015 2.703 2.865 2.703 2.775 2,203 +0.10(+3.72%)
Nov 06, 2015 2.712 2.676 2.676 2.676 3,761 -0.01(-0.34%)
Nov 05, 2015 2.703 2.703 2.639 2.685 3,342 +0.08(+2.88%)
Nov 04, 2015 2.549 2.610 2.549 2.610 623 -0.04(-1.64%)
Nov 03, 2015 2.531 2.653 2.531 2.653 1,035 +0.03(+1.06%)
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.