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 (%)
Oct 31, 2018 3.481 3.557 3.481 3.557 1,887 +0.15(+4.48%)
Oct 30, 2018 3.576 3.576 3.405 3.405 2,537 -0.12(-3.53%)
Oct 29, 2018 3.553 3.553 3.529 3.529 3,392 +0.00(+0.01%)
Oct 26, 2018 3.529 3.576 3.486 3.529 2,516 +0.00(+0.00%)
Oct 25, 2018 3.614 3.661 3.529 3.529 7,420 +0.00(+0.00%)
Oct 24, 2018 3.710 3.719 3.509 3.529 10,768 -0.10(-2.75%)
Oct 23, 2018 3.729 3.738 3.539 3.628 16,251 -0.10(-2.69%)
Oct 22, 2018 3.729 3.729 3.602 3.729 1,123 +0.00(+0.00%)
Oct 19, 2018 3.662 3.729 3.662 3.729 3,460 +0.08(+2.09%)
Oct 18, 2018 3.738 3.738 3.604 3.653 6,470 -0.15(-4.01%)
Oct 17, 2018 3.805 3.833 3.796 3.805 9,586 +0.00(+0.00%)
Oct 16, 2018 3.815 3.815 3.730 3.805 5,427 +0.12(+3.37%)
Oct 15, 2018 3.815 3.815 3.672 3.681 3,288 -0.17(-4.46%)
Oct 12, 2018 3.586 3.853 3.586 3.853 12,163 +0.26(+7.32%)
Oct 11, 2018 3.729 3.745 3.471 3.590 31,187 -0.14(-3.72%)
Oct 10, 2018 3.881 3.891 3.729 3.729 7,938 -0.15(-3.93%)
Oct 09, 2018 3.881 3.881 3.815 3.881 8,118 -0.02(-0.49%)
Oct 08, 2018 4.005 4.005 3.900 3.901 3,939 -0.11(-2.85%)
Oct 05, 2018 4.034 4.034 3.891 4.015 5,033 +0.01(+0.24%)
Oct 04, 2018 4.005 4.033 3.910 4.005 5,806 +0.00(+0.00%)
Oct 03, 2018 4.005 4.053 3.945 4.005 16,435 +0.10(+2.44%)
Oct 02, 2018 4.044 4.053 3.907 3.910 13,862 -0.10(-2.38%)
Oct 01, 2018 3.939 4.005 3.939 4.005 2,020 +0.11(+2.94%)
Sep 28, 2018 3.996 3.996 3.881 3.891 12,163 -0.10(-2.63%)
Sep 27, 2018 3.977 4.024 3.872 3.996 5,943 -0.06(-1.41%)
Sep 26, 2018 4.072 4.116 4.024 4.053 4,436 -0.02(-0.47%)
Sep 25, 2018 3.958 4.072 3.958 4.072 3,015 +0.11(+2.89%)
Sep 24, 2018 4.053 4.139 3.891 3.958 6,577 -0.14(-3.49%)
Sep 21, 2018 3.986 4.101 3.910 4.101 2,411 +0.15(+3.86%)
Sep 20, 2018 3.939 3.985 3.939 3.948 3,846 -0.06(-1.43%)
Sep 19, 2018 3.948 4.005 3.805 4.005 13,087 +0.06(+1.45%)
Sep 18, 2018 4.030 4.030 3.900 3.948 3,712 -0.03(-0.72%)
Sep 17, 2018 4.091 4.091 3.886 3.977 12,014 -0.05(-1.18%)
Sep 14, 2018 4.120 4.225 3.977 4.024 20,237 -0.07(-1.63%)
Sep 13, 2018 4.196 4.263 3.977 4.091 30,530 -0.10(-2.28%)
Sep 12, 2018 4.282 4.282 4.034 4.187 6,932 -0.09(-2.01%)
Sep 11, 2018 4.272 4.558 4.272 4.272 70,549 -0.01(-0.33%)
Sep 10, 2018 4.170 4.387 4.139 4.287 62,834 +0.18(+4.29%)
Sep 07, 2018 4.110 4.110 4.110 4.110 629 +0.00(+0.00%)
Sep 06, 2018 4.072 4.196 4.072 4.110 1,737 +0.09(+2.13%)
Sep 05, 2018 4.034 4.206 3.987 4.024 8,023 +0.00(+0.00%)
Sep 04, 2018 3.967 4.177 3.967 4.024 15,228 -0.01(-0.16%)
Aug 31, 2018 4.031 4.031 4.031 0 -0.02(-0.54%)
Aug 30, 2018 4.187 4.206 3.910 4.053 17,969 -0.16(-3.85%)
Aug 29, 2018 4.129 4.244 4.129 4.215 6,627 +0.09(+2.08%)
Aug 28, 2018 4.129 4.225 4.129 4.129 15,252 +0.01(+0.23%)
Aug 27, 2018 4.291 4.301 4.120 4.120 19,064 -0.09(-2.04%)
Aug 24, 2018 4.072 4.320 4.072 4.206 52,744 +0.17(+4.26%)
Aug 23, 2018 3.862 4.034 3.835 4.034 22,310 +0.22(+5.75%)
Aug 22, 2018 3.748 3.948 3.719 3.815 27,447 +0.10(+2.56%)
Aug 21, 2018 3.804 3.811 3.719 3.719 6,232 +0.00(+0.05%)
Aug 20, 2018 3.742 3.844 3.692 3.717 13,416 +0.10(+2.85%)
Aug 17, 2018 3.767 3.853 3.586 3.614 16,462 -0.18(-4.77%)
Aug 16, 2018 3.815 3.843 3.719 3.796 3,513 -0.07(-1.73%)
Aug 15, 2018 3.872 3.872 3.672 3.862 36,373 +0.11(+3.05%)
Aug 14, 2018 3.586 3.980 3.438 3.748 69,122 +0.19(+5.36%)
Aug 13, 2018 3.586 3.624 3.485 3.557 16,540 -0.05(-1.45%)
Aug 10, 2018 3.529 3.672 3.443 3.610 30,723 +0.01(+0.40%)
Aug 09, 2018 3.595 3.702 3.414 3.595 52,245 +0.07(+1.89%)
Aug 08, 2018 3.462 3.624 3.233 3.529 9,575 +0.06(+1.65%)
Aug 07, 2018 3.548 3.624 3.452 3.471 4,046 -0.06(-1.62%)
Aug 06, 2018 3.357 3.691 3.357 3.529 24,394 +0.17(+5.11%)
Aug 03, 2018 3.414 3.414 3.338 3.357 12,792 -0.03(-0.87%)
Aug 02, 2018 3.338 3.414 3.338 3.386 7,355 +0.00(+0.02%)
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.