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 (%)
Apr 30, 2020 6.391 7.456 6.314 7.011 310,394 +0.43(+6.47%)
Apr 29, 2020 6.401 6.623 6.323 6.585 105,175 +0.12(+1.80%)
Apr 28, 2020 6.769 7.263 6.101 6.469 730,107 -0.30(-4.43%)
Apr 27, 2020 6.498 8.086 6.488 6.769 1,346,780 +0.45(+7.04%)
Apr 24, 2020 6.052 6.391 5.916 6.323 159,963 +0.35(+5.83%)
Apr 23, 2020 5.626 5.994 5.568 5.975 140,645 +0.38(+6.75%)
Apr 22, 2020 5.152 5.607 5.094 5.597 81,582 +0.58(+11.58%)
Apr 21, 2020 5.500 5.500 5.016 5.016 65,802 -0.47(-8.64%)
Apr 20, 2020 5.229 5.559 5.143 5.491 46,265 +0.24(+4.61%)
Apr 17, 2020 5.655 5.655 4.939 5.248 61,858 -0.35(-6.23%)
Apr 16, 2020 5.587 5.616 5.277 5.597 72,863 +0.13(+2.30%)
Apr 15, 2020 5.006 5.520 4.948 5.471 125,839 +0.48(+9.71%)
Apr 14, 2020 5.055 5.307 4.842 4.987 51,292 -0.09(-1.72%)
Apr 13, 2020 4.600 5.442 4.406 5.074 222,025 +0.41(+8.71%)
Apr 09, 2020 4.542 4.803 4.164 4.667 83,234 +0.31(+7.11%)
Apr 08, 2020 4.358 4.503 4.164 4.358 60,084 +0.00(+0.00%)
Apr 07, 2020 4.309 4.396 4.057 4.358 64,783 +0.05(+1.12%)
Apr 06, 2020 4.290 4.551 4.193 4.309 68,158 +0.09(+2.06%)
Apr 03, 2020 4.270 4.358 4.087 4.222 92,322 +0.02(+0.46%)
Apr 02, 2020 4.086 4.358 4.067 4.203 46,446 +0.02(+0.46%)
Apr 01, 2020 4.648 4.696 3.922 4.183 83,133 -0.51(-10.93%)
Mar 31, 2020 4.493 4.842 4.348 4.696 124,698 +0.28(+6.36%)
Mar 30, 2020 4.416 5.035 4.212 4.416 374,816 +0.20(+4.83%)
Mar 27, 2020 3.873 4.212 3.738 4.212 163,887 +0.21(+5.33%)
Mar 26, 2020 3.873 4.086 3.583 3.999 122,609 +0.13(+3.25%)
Mar 25, 2020 3.873 4.057 3.689 3.873 120,471 +0.07(+1.78%)
Mar 24, 2020 3.767 3.931 3.612 3.806 69,366 +0.04(+1.03%)
Mar 23, 2020 3.922 3.922 3.554 3.767 70,497 -0.05(-1.27%)
Mar 20, 2020 4.009 4.299 3.680 3.815 189,498 -0.11(-2.72%)
Mar 19, 2020 3.147 4.358 3.050 3.922 951,565 +0.77(+24.62%)
Mar 18, 2020 3.283 3.583 3.050 3.147 85,528 -0.13(-3.85%)
Mar 17, 2020 3.602 3.728 3.002 3.273 176,251 -0.22(-6.37%)
Mar 16, 2020 4.406 4.406 3.341 3.496 778,932 -0.28(-7.44%)
Mar 13, 2020 3.835 3.889 3.486 3.777 106,470 -0.04(-1.02%)
Mar 12, 2020 3.418 4.193 3.418 3.815 402,809 +0.28(+7.95%)
Mar 11, 2020 3.486 3.815 3.399 3.534 229,288 +0.13(+3.69%)
Mar 10, 2020 3.554 3.748 3.292 3.409 222,708 -0.32(-8.57%)
Mar 09, 2020 4.212 4.745 3.515 3.728 127,702 -0.44(-10.47%)
Mar 06, 2020 4.203 4.377 4.009 4.164 154,903 -0.22(-5.08%)
Mar 05, 2020 4.261 5.161 4.261 4.387 613,030 +0.21(+5.10%)
Mar 04, 2020 4.048 4.542 3.728 4.174 309,017 +0.01(+0.23%)
Mar 03, 2020 3.844 4.716 3.680 4.164 599,284 -0.02(-0.46%)
Mar 02, 2020 4.871 4.948 3.961 4.183 340,795 -0.66(-13.60%)
Feb 28, 2020 6.188 7.698 4.046 4.842 2,125,273 -0.18(-3.66%)
Feb 27, 2020 3.951 5.975 3.525 5.026 2,344,411 +1.38(+37.67%)
Feb 26, 2020 3.573 3.931 3.418 3.651 278,739 +0.09(+2.45%)
Feb 25, 2020 3.757 3.777 3.399 3.564 82,767 -0.24(-6.36%)
Feb 24, 2020 3.757 4.067 3.486 3.806 272,366 +0.30(+8.56%)
Feb 21, 2020 3.302 3.534 3.302 3.505 52,254 +0.16(+4.93%)
Feb 20, 2020 3.409 3.479 3.325 3.341 5,375 -0.08(-2.27%)
Feb 19, 2020 3.292 3.477 3.292 3.418 40,091 +0.13(+3.82%)
Feb 18, 2020 3.312 3.380 3.292 3.292 19,833 -0.03(-0.92%)
Feb 14, 2020 3.324 3.399 3.302 3.323 13,424 -0.02(-0.53%)
Feb 13, 2020 3.302 3.380 3.302 3.341 24,559 +0.00(+0.15%)
Feb 12, 2020 3.505 3.525 3.312 3.336 55,418 -0.17(-4.83%)
Feb 11, 2020 3.573 3.573 3.447 3.505 49,605 -0.07(-1.92%)
Feb 10, 2020 3.641 3.748 3.467 3.574 95,591 -0.05(-1.31%)
Feb 07, 2020 3.496 3.928 3.496 3.622 215,005 +0.10(+2.75%)
Feb 06, 2020 3.573 3.602 3.488 3.525 17,033 -0.06(-1.62%)
Feb 05, 2020 3.457 3.586 3.409 3.583 16,998 +0.10(+2.78%)
Feb 04, 2020 3.341 3.748 3.234 3.486 167,856 -0.03(-0.83%)
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.