Ocean Bio-Chem, Inc. Historical Stock Prices

OBCI 
$3.25
*  
0.0016
0.05%
Get OBCI Alerts
*Delayed - data as of Aug. 3, 2015 11:07 ET  -  Find a broker to begin trading OBCI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    OBCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:07  3.20  3.25  3.20  3.25 1,906
07/31/2015 3.2 3.2516 3.2 3.2516 3,852
07/30/2015 3.15 3.203 3.15 3.1999 7,227
07/29/2015 3.15 3.23 3.15 3.21 9,397
07/28/2015 3.18 3.23 3.05 3.12 9,693
07/27/2015 3.23 3.23 3.03 3.14 6,026
07/24/2015 3.25 3.27 3.25 3.25 8,300
07/23/2015 3.3 3.32 3.25 3.32 1,680
07/22/2015 3.23 3.31 3.23 3.3 801
07/21/2015 3.3 3.32 3.1801 3.28 13,815
07/20/2015 3.49 3.49 3.29 3.29 4,059
07/17/2015 3.461 3.461 3.29 3.44 5,024
07/16/2015 3.4799 3.49 3.29 3.38 9,065
07/15/2015 3.398 3.3999 3.3899 3.3899 2,072
07/14/2015 3.42 3.42 3.277 3.3616 3,501
07/13/2015 3.3899 3.3899 3.3899 3.3899 309
07/10/2015 3.3 3.36 3.24 3.33 4,012
07/09/2015 3.51 3.51 3.14 3.31 17,754
07/08/2015 3.6396 3.6396 3.34 3.34 14,567
07/07/2015 3.6029 3.79 3.5001 3.65 1,893
07/06/2015 3.52 3.52 3.52 3.52 337
07/02/2015 3.52 3.6599 3.52 3.63 1,673
07/01/2015 3.57 3.65 3.57 3.57 3,712
06/30/2015 3.789 3.789 3.5401 3.57 1,990
06/29/2015 3.58 3.62 3.56 3.62 5,690
06/26/2015 3.82 3.82 3.61 3.66 4,343
06/25/2015 3.69 3.89 3.67 3.82 5,241
06/24/2015 3.7 3.75 3.68 3.75 4,542
06/23/2015 3.61 3.99 3.61 3.72 8,291
06/22/2015 3.95 3.95 3.6 3.69 4,526
06/19/2015 3.56 3.8499 3.56 3.8299 6,298
06/18/2015 3.81 3.81 3.57 3.77 13,820
06/17/2015 3.895 3.895 3.8 3.81 1,110
06/16/2015 3.86 3.92 3.77 3.84 6,692
06/15/2015 3.88 3.88 3.88 3.88 1,684
06/12/2015 3.91 3.9575 3.82 3.945 2,593
06/11/2015 3.96 3.96 3.89 3.89 848
06/10/2015 3.87 3.87 3.86 3.86 736
06/09/2015 3.78 3.95 3.78 3.92 3,917
06/08/2015 3.86 3.967 3.76 3.85 5,003
06/05/2015 3.84 3.984 3.831 3.9212 7,878
06/04/2015 3.95 3.97 3.88 3.88 12,436
06/03/2015 3.87 3.958 3.87 3.89 10,322
06/02/2015 3.87 3.9 3.86 3.86 3,050
06/01/2015 3.87 3.95 3.85 3.9 20,102
05/29/2015 4 4.0336 3.96 3.96 2,379
05/28/2015 4.05 4.12 3.9884 4.01 2,020
05/27/2015 4.15 4.15 3.86 4.06 14,835
05/26/2015 4.1 4.3 4.1 4.15 30,207
05/22/2015 4.2 4.2 3.95 4.0945 1,476
05/21/2015 3.6401 4.1799 3.6401 4.12 12,550
05/20/2015 4.11 4.45 3.78 3.91 75,615
05/19/2015 4.0645 4.1099 4.0645 4.071 2,200
05/18/2015 3.739 4.24 3.739 4.14 41,284
05/15/2015 3.45 3.74 3.45 3.74 17,983
05/14/2015 3.46 3.4768 3.45 3.45 2,030
05/13/2015 3.5 3.5 3.33 3.33 7,363
05/12/2015 3.4 3.5 3.341 3.39 6,100
05/11/2015 3.34 3.434 3.33 3.41 6,710
05/08/2015 3.48 3.5 3.3702 3.3702 14,861
05/07/2015 3.45 3.55 3.45 3.51 13,196
05/06/2015 3.57 3.58 3.5 3.51 10,774
05/05/2015 3.5842 3.67 3.5792 3.62 862
05/04/2015 4 4 3.62 3.63 11,534
05/01/2015 3.811 3.8145 3.77 3.78 1,905
04/30/2015 3.78 3.88 3.78 3.82 2,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?