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 (%)
Jul 31, 2019 3.554 3.573 3.399 3.554 3,492 +0.02(+0.55%)
Jul 30, 2019 3.486 3.544 3.438 3.534 14,284 +0.05(+1.39%)
Jul 29, 2019 3.418 3.496 3.418 3.486 16,147 +0.01(+0.28%)
Jul 26, 2019 3.525 3.525 3.365 3.476 70,739 -0.05(-1.37%)
Jul 25, 2019 3.399 3.525 3.341 3.525 14,819 +0.01(+0.28%)
Jul 24, 2019 3.515 3.515 3.515 52 +0.00(+0.00%)
Jul 23, 2019 3.515 3.515 3.515 3.515 171 +0.06(+1.79%)
Jul 22, 2019 3.409 3.453 3.330 3.453 16,007 +0.02(+0.46%)
Jul 19, 2019 3.389 3.438 3.360 3.438 15,903 -0.04(-1.20%)
Jul 18, 2019 3.534 3.549 3.457 3.479 5,068 +0.03(+0.81%)
Jul 17, 2019 3.399 3.452 3.399 3.452 2,672 +0.06(+1.84%)
Jul 16, 2019 3.467 3.467 3.370 3.389 15,036 -0.07(-1.99%)
Jul 15, 2019 3.458 3.458 3.458 3.458 182 +0.07(+2.03%)
Jul 12, 2019 3.534 3.534 3.368 3.389 2,375 -0.09(-2.51%)
Jul 11, 2019 3.418 3.476 3.418 3.476 20,764 +0.06(+1.70%)
Jul 10, 2019 3.302 3.467 3.283 3.418 11,987 +0.08(+2.32%)
Jul 09, 2019 3.349 3.380 3.260 3.341 11,020 +0.03(+0.88%)
Jul 08, 2019 3.234 3.370 3.234 3.312 7,170 +0.02(+0.59%)
Jul 05, 2019 3.302 3.336 3.177 3.292 6,609 +0.00(+0.00%)
Jul 03, 2019 3.244 3.364 3.183 3.292 25,404 +0.05(+1.49%)
Jul 02, 2019 3.196 3.350 3.196 3.244 3,376 -0.01(-0.39%)
Jul 01, 2019 3.263 3.302 3.236 3.257 5,768 +0.07(+2.22%)
Jun 28, 2019 3.263 3.321 3.186 3.186 30,464 -0.07(-2.08%)
Jun 27, 2019 3.265 3.265 3.225 3.254 829 +0.02(+0.60%)
Jun 26, 2019 3.196 3.234 3.196 3.234 375 -0.15(-4.57%)
Jun 25, 2019 3.380 3.399 3.380 3.389 629 +0.19(+6.00%)
Jun 24, 2019 3.292 3.293 3.197 3.197 4,366 -0.05(-1.44%)
Jun 21, 2019 3.412 3.412 3.193 3.244 7,125 +0.00(+0.00%)
Jun 20, 2019 3.196 3.244 3.196 3.244 524 +0.06(+1.82%)
Jun 19, 2019 3.186 3.186 3.186 3.186 120 -0.03(-0.90%)
Jun 18, 2019 3.196 3.215 3.138 3.215 3,469 +0.02(+0.61%)
Jun 17, 2019 3.196 3.196 3.196 3.196 385 -0.10(-2.94%)
Jun 14, 2019 3.321 3.321 3.283 3.292 2,994 -0.05(-1.45%)
Jun 13, 2019 3.205 3.341 3.205 3.341 636 +0.15(+4.55%)
Jun 12, 2019 3.196 3.196 3.196 3.196 843 -0.01(-0.30%)
Jun 11, 2019 3.205 3.205 3.205 3.205 124 +0.00(+0.12%)
Jun 10, 2019 3.380 3.380 3.201 3.201 5,096 -0.02(-0.50%)
Jun 07, 2019 3.196 3.360 3.196 3.217 929 +0.03(+0.99%)
Jun 06, 2019 3.044 3.186 3.044 3.186 1,060 +0.00(+0.00%)
Jun 05, 2019 3.308 3.308 3.186 3.186 3,844 -0.04(-1.23%)
Jun 04, 2019 3.339 3.380 3.012 3.226 3,094 -0.05(-1.45%)
Jun 03, 2019 3.196 3.273 3.147 3.273 18,306 +0.03(+0.90%)
May 31, 2019 3.438 3.467 3.244 3.244 3,304 -0.09(-2.62%)
May 30, 2019 3.380 3.380 3.292 3.331 7,867 -0.06(-1.71%)
May 29, 2019 3.438 3.533 3.389 3.389 6,698 -0.01(-0.29%)
May 28, 2019 3.409 3.660 3.399 3.399 16,717 -0.08(-2.23%)
May 24, 2019 3.438 3.602 3.275 3.476 64,956 +0.10(+2.87%)
May 23, 2019 3.273 3.438 3.234 3.380 52,120 +0.03(+0.87%)
May 22, 2019 3.292 3.476 3.254 3.350 3,383 +0.16(+5.17%)
May 21, 2019 3.234 3.292 3.186 3.186 14,202 -0.04(-1.20%)
May 20, 2019 3.186 3.225 3.147 3.225 3,136 +0.03(+1.08%)
May 17, 2019 3.208 3.244 3.164 3.190 11,153 -0.01(-0.17%)
May 16, 2019 3.292 3.368 3.175 3.196 21,612 -0.06(-1.77%)
May 15, 2019 2.905 3.476 2.808 3.253 71,975 +0.38(+13.30%)
May 14, 2019 2.832 2.906 2.818 2.871 13,393 -0.02(-0.84%)
May 13, 2019 2.839 2.908 2.839 2.895 994 +0.02(+0.83%)
May 10, 2019 2.837 2.963 2.837 2.872 8,777 -0.01(-0.35%)
May 09, 2019 2.953 2.953 2.825 2.882 15,936 -0.07(-2.43%)
May 08, 2019 2.905 3.002 2.857 2.953 12,966 +0.08(+2.69%)
May 07, 2019 2.857 2.934 2.818 2.876 25,468 -0.03(-1.00%)
May 06, 2019 2.881 3.026 2.881 2.905 18,530 +0.04(+1.35%)
May 03, 2019 2.905 2.953 2.837 2.866 6,609 +0.01(+0.45%)
May 02, 2019 2.905 2.905 2.847 2.854 9,059 -0.04(-1.45%)
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.