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, 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%)
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.