Ocean Bio-Chem, Inc. Historical Stock Prices

OBCI 
$2.77
*  
0.01
 negative 
0.36%
Get OBCI Alerts
*Delayed - data as of Apr. 21, 2014 12:40 ET 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
12:40  2.77  2.77  2.77  2.77 161
04/17/2014 2.79 2.8195 2.78 2.78 2,040
04/16/2014 2.81 2.83 2.7801 2.83 5,046
04/15/2014 2.81 2.8299 2.7801 2.8299 5,824
04/14/2014 2.77 2.8499 2.77 2.78 4,875
04/11/2014 2.7601 2.78 2.7601 2.77 900
04/10/2014 2.77 2.88 2.77 2.77 4,783
04/09/2014 2.78 2.78 2.78 2.78 00
04/08/2014 2.77 2.91 2.721 2.78 6,407
04/07/2014 2.77 2.7702 2.77 2.77 3,460
04/04/2014 2.82 2.82 2.78 2.79 25,317
04/03/2014 2.89 2.89 2.8075 2.8899 3,249
04/02/2014 2.98 2.98 2.8601 2.8999 25,304
04/01/2014 3.1 3.1 3.01 3.01 2,968
03/31/2014 3.01 3.14 2.75 3.07 138,807
03/28/2014 3.16 3.17 3.12 3.12 6,921
03/27/2014 3.61 3.61 3.16 3.16 22,602
03/26/2014 3.25 3.49 3.25 3.4 18,502
03/25/2014 3.4 3.4 3.24 3.3 18,183
03/24/2014 3.49 3.4901 3.34 3.398 17,646
03/21/2014 3.46 3.509 3.4 3.426 11,335
03/20/2014 3.68 3.69 3.35 3.5 75,333
03/19/2014 3.05 3.75 3.05 3.47 335,963
03/18/2014 3 3 2.92 2.9599 6,248
03/17/2014 2.98 2.9999 2.98 2.9999 3,919
03/14/2014 2.9893 2.9893 2.92 2.96 1,960
03/13/2014 3.02 3.02 2.93 2.93 1,103
03/12/2014 3 3.05 2.9888 3.05 2,827
03/11/2014 2.991 3 2.96 2.99 5,434
03/10/2014 2.96 2.96 2.9001 2.92 2,462
03/07/2014 3 3 2.9 2.9212 7,040
03/06/2014 2.9699 2.9699 2.9699 2.9699 525
03/05/2014 2.9 2.93 2.9 2.9 1,160
03/04/2014 2.91 2.93 2.91 2.93 7,037
03/03/2014 2.9691 2.9691 2.9 2.9199 30,180
02/28/2014 2.91 2.92 2.9 2.92 11,800
02/27/2014 2.95 2.95 2.95 2.95 1,034
02/26/2014 2.96 2.9601 2.96 2.9601 800
02/25/2014 2.96 3.02 2.91 2.93 16,246
02/24/2014 2.93 3.02 2.92 2.99 17,896
02/21/2014 2.9 2.911 2.9 2.901 49,667
02/20/2014 2.9001 2.9325 2.9 2.91 27,809
02/19/2014 2.9707 2.99 2.95 2.95 8,959
02/18/2014 3 3.06 2.95 3.0594 14,742
02/14/2014 3.0629 3.0629 2.98 2.98 1,800
02/13/2014 3 3.11 2.95 2.96 30,537
02/12/2014 3.05 3.15 2.97 3 38,710
02/11/2014 2.95 3.18 2.95 3.0201 49,756
02/10/2014 3 3.13 2.969 2.99 31,802
02/07/2014 3.02 3.02 3.01 3.0111 5,375
02/06/2014 2.95 3.0499 2.95 2.98 3,210
02/05/2014 3.01 3.0398 2.958 2.98 6,620
02/04/2014 3 3.119 2.99 3.03 17,605
02/03/2014 2.951 3.1599 2.95 2.95 19,878
01/31/2014 2.97 3.1399 2.927 3 33,696
01/30/2014 2.97 3 2.9 2.96 11,611
01/29/2014 2.88 2.972 2.86 2.9 34,132
01/28/2014 2.74 2.99 2.74 2.8299 76,725
01/27/2014 2.7488 2.7488 2.7 2.71 3,220
01/24/2014 2.75 2.78 2.7 2.7 8,290
01/23/2014 2.77 2.88 2.75 2.77 2,917
01/22/2014 2.699 2.74 2.69 2.74 15,663
01/21/2014 2.73 2.805 2.665 2.7 5,299
01/17/2014 2.835 2.9 2.7 2.71 14,502
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?