Skip to main content
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 (%)
Dec 31, 2018 3.099 3.185 3.099 3.128 4,404 -0.01(-0.30%)
Dec 28, 2018 3.233 3.233 3.090 3.138 7,864 +0.13(+4.44%)
Dec 27, 2018 2.966 3.071 2.966 3.004 4,130 -0.04(-1.25%)
Dec 26, 2018 2.994 3.042 2.956 3.042 3,650 +0.12(+4.01%)
Dec 24, 2018 2.928 2.956 2.904 2.925 3,879 -0.03(-1.06%)
Dec 21, 2018 3.090 3.090 2.956 2.956 8,913 -0.01(-0.32%)
Dec 20, 2018 3.090 3.095 2.966 2.966 7,891 -0.15(-4.89%)
Dec 19, 2018 3.052 3.128 3.052 3.118 2,656 +0.03(+1.05%)
Dec 18, 2018 3.071 3.086 3.061 3.086 1,883 +0.02(+0.81%)
Dec 17, 2018 3.138 3.147 3.052 3.061 1,673 -0.09(-2.73%)
Dec 14, 2018 3.118 3.147 3.118 3.147 629 +0.03(+0.92%)
Dec 13, 2018 3.138 3.195 3.118 3.118 7,904 +0.02(+0.62%)
Dec 12, 2018 3.147 3.195 3.099 3.099 16,919 -0.05(-1.52%)
Dec 11, 2018 3.242 3.242 3.147 3.147 12,210 +0.00(+0.00%)
Dec 10, 2018 3.242 3.278 2.985 3.147 26,854 -0.08(-2.37%)
Dec 07, 2018 3.319 3.352 3.213 3.223 6,186 -0.10(-2.87%)
Dec 06, 2018 3.376 3.385 3.242 3.319 6,645 -0.06(-1.69%)
Dec 04, 2018 3.500 3.509 3.347 3.376 4,718 -0.07(-1.94%)
Dec 03, 2018 3.452 3.580 3.443 3.443 13,537 +0.00(+0.00%)
Nov 30, 2018 3.624 3.662 3.443 3.443 4,404 -0.13(-3.73%)
Nov 29, 2018 3.557 3.622 3.519 3.576 3,914 +0.07(+1.95%)
Nov 28, 2018 3.567 3.567 3.471 3.508 7,435 -0.04(-1.12%)
Nov 27, 2018 3.509 3.557 3.509 3.548 6,233 +0.04(+1.09%)
Nov 26, 2018 3.433 3.557 3.366 3.509 12,231 +0.19(+5.75%)
Nov 23, 2018 3.424 3.443 3.319 3.319 5,557 -0.11(-3.15%)
Nov 21, 2018 3.427 3.427 3.427 0 +0.00(+0.09%)
Nov 20, 2018 3.481 3.657 3.338 3.424 11,647 -0.06(-1.64%)
Nov 19, 2018 3.433 3.481 3.290 3.481 9,032 +0.05(+1.39%)
Nov 16, 2018 3.343 3.433 3.343 3.433 9,542 +0.04(+1.12%)
Nov 15, 2018 3.529 3.538 3.278 3.395 15,793 -0.03(-0.84%)
Nov 14, 2018 3.719 4.063 3.424 3.424 116,876 -0.22(-5.98%)
Nov 13, 2018 3.748 3.758 3.607 3.642 3,186 -0.11(-2.84%)
Nov 12, 2018 3.815 3.832 3.748 3.748 1,211 -0.00(-0.13%)
Nov 09, 2018 3.729 3.753 3.624 3.753 12,792 +0.09(+2.34%)
Nov 08, 2018 3.667 3.672 3.667 3.667 3,268 +0.05(+1.45%)
Nov 07, 2018 3.594 3.708 3.564 3.614 23,201 +0.07(+1.90%)
Nov 06, 2018 3.672 3.672 3.547 3.547 5,506 -0.12(-3.39%)
Nov 05, 2018 3.672 3.805 3.672 3.672 3,158 +0.00(+0.00%)
Nov 02, 2018 3.653 3.834 3.653 3.672 629 +0.05(+1.32%)
Nov 01, 2018 3.557 3.912 3.557 3.624 12,337 +0.07(+1.88%)
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%)
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.