Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Bio Chem Inc (NQ: OBCI )

N/A 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, 2014 4.470 4.520 4.520 4.520 14,400 +0.07(+1.57%)
Dec 30, 2014 4.520 4.539 4.440 4.450 5,926 -0.02(-0.45%)
Dec 29, 2014 4.520 4.530 4.345 4.470 20,110 -0.05(-1.11%)
Dec 26, 2014 4.450 4.650 4.450 4.520 18,886 -0.03(-0.66%)
Dec 24, 2014 4.590 4.550 4.550 4.550 15,900 +0.03(+0.66%)
Dec 23, 2014 4.700 4.754 4.410 4.520 18,771 -0.08(-1.74%)
Dec 22, 2014 4.610 4.719 4.400 4.600 61,653 -0.14(-2.95%)
Dec 19, 2014 4.400 5.090 4.400 4.740 183,788 +0.40(+9.22%)
Dec 18, 2014 3.800 4.550 3.660 4.340 169,631 +0.67(+18.26%)
Dec 17, 2014 3.270 3.760 3.270 3.670 83,048 +0.39(+11.89%)
Dec 16, 2014 3.300 3.640 3.260 3.280 33,119 +0.09(+2.82%)
Dec 15, 2014 3.220 3.290 3.180 3.190 7,022 +0.02(+0.63%)
Dec 12, 2014 3.190 3.260 3.150 3.170 23,203 -0.14(-4.23%)
Dec 11, 2014 3.330 3.330 3.160 3.310 10,592 +0.04(+1.22%)
Dec 10, 2014 3.280 3.280 3.260 3.270 820 -0.07(-2.10%)
Dec 09, 2014 3.320 3.379 3.300 3.340 9,671 +0.02(+0.60%)
Dec 08, 2014 3.310 3.340 3.260 3.320 18,140 -0.02(-0.60%)
Dec 05, 2014 3.391 3.391 3.301 3.340 3,902 -0.03(-0.89%)
Dec 04, 2014 3.350 3.390 3.350 3.370 684 +0.05(+1.51%)
Dec 03, 2014 3.510 3.510 3.310 3.320 12,341 -0.13(-3.77%)
Dec 02, 2014 3.539 3.618 3.400 3.450 27,083 -0.11(-3.09%)
Dec 01, 2014 3.700 3.700 3.480 3.560 16,093 -0.08(-2.21%)
Nov 28, 2014 3.580 3.700 3.580 3.640 13,530 +0.02(+0.56%)
Nov 26, 2014 3.560 3.620 3.620 3.620 7,900 +0.00(+0.00%)
Nov 25, 2014 3.468 3.620 3.468 3.620 14,439 +0.13(+3.72%)
Nov 24, 2014 3.530 3.530 3.430 3.490 5,192 +0.01(+0.28%)
Nov 21, 2014 3.530 3.540 3.470 3.480 2,049 -0.04(-1.13%)
Nov 20, 2014 3.520 3.570 3.500 3.520 3,249 +0.02(+0.57%)
Nov 19, 2014 3.440 3.540 3.440 3.500 1,620 +0.01(+0.29%)
Nov 18, 2014 3.495 3.575 3.480 3.490 10,460 +0.03(+0.87%)
Nov 17, 2014 3.710 3.710 3.384 3.460 16,953 -0.22(-5.98%)
Nov 14, 2014 3.500 3.740 3.500 3.680 25,150 +0.28(+8.23%)
Nov 13, 2014 3.530 3.590 3.400 3.400 5,766 -0.13(-3.68%)
Nov 12, 2014 3.493 3.570 3.493 3.530 2,505 +0.07(+2.02%)
Nov 11, 2014 3.250 3.530 3.060 3.460 85,818 +0.16(+4.85%)
Nov 10, 2014 3.480 3.480 3.260 3.300 21,763 -0.18(-5.17%)
Nov 07, 2014 3.380 3.620 3.360 3.480 5,161 +0.03(+0.87%)
Nov 06, 2014 3.510 3.510 3.390 3.450 15,225 -0.09(-2.54%)
Nov 05, 2014 3.670 3.670 3.440 3.540 14,101 -0.13(-3.54%)
Nov 04, 2014 3.720 3.800 3.560 3.670 6,470 -0.03(-0.81%)
Nov 03, 2014 3.630 3.860 3.550 3.700 16,231 -0.03(-0.80%)
Oct 31, 2014 3.720 3.800 3.650 3.730 7,434 +0.02(+0.54%)
Oct 30, 2014 3.680 3.880 3.640 3.710 38,590 +0.24(+6.92%)
Oct 29, 2014 3.800 3.900 3.390 3.470 67,346 -0.38(-9.87%)
Oct 28, 2014 4.080 4.160 3.850 3.850 25,007 -0.26(-6.33%)
Oct 27, 2014 4.210 4.350 4.220 4.110 26,598 -0.11(-2.61%)
Oct 24, 2014 4.210 4.560 4.080 4.220 18,045 -0.06(-1.40%)
Oct 23, 2014 4.320 4.500 4.309 4.280 24,370 +0.09(+2.15%)
Oct 22, 2014 4.430 4.430 4.000 4.190 38,085 -0.22(-4.99%)
Oct 21, 2014 4.200 4.490 4.180 4.410 17,087 +0.21(+5.00%)
Oct 20, 2014 4.500 4.500 4.040 4.200 53,478 -0.29(-6.46%)
Oct 17, 2014 4.270 4.650 4.021 4.490 90,481 +0.23(+5.40%)
Oct 16, 2014 3.960 4.230 3.960 4.260 220,655 +0.17(+4.16%)
Oct 15, 2014 4.450 4.510 3.860 4.090 172,431 -0.40(-8.91%)
Oct 14, 2014 4.750 4.750 4.010 4.490 142,989 -0.43(-8.74%)
Oct 13, 2014 6.000 6.180 4.500 4.920 361,051 -0.64(-11.51%)
Oct 10, 2014 5.920 6.980 5.220 5.560 1,302,846 +0.46(+9.02%)
Oct 09, 2014 4.480 5.250 4.400 5.100 893,077 +0.65(+14.61%)
Oct 08, 2014 3.620 4.460 3.619 4.450 233,224 +0.83(+23.00%)
Oct 07, 2014 3.560 3.740 3.380 3.618 12,983 -0.23(-6.03%)
Oct 06, 2014 3.830 3.893 3.780 3.850 7,896 +0.11(+2.94%)
Oct 03, 2014 3.750 3.960 3.700 3.740 6,865 +0.05(+1.22%)
Oct 02, 2014 3.950 3.950 3.510 3.695 19,640 -0.35(-8.77%)
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.