Ocean Bio-Chem, Inc. Historical Stock Prices

OBCI 
$3.96
*  
0.05
1.25%
Get OBCI Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading OBCI now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
16:00  4.07  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
04/29/2015 3.78 3.93 3.77 3.86 2,510
04/28/2015 3.84 4.2 3.77 3.83 62,642
04/27/2015 3.87 3.8899 3.8201 3.836 3,902
04/24/2015 3.81 3.82 3.73 3.82 2,267
04/23/2015 3.77 3.9 3.71 3.77 8,884
04/22/2015 3.75 3.855 3.75 3.855 10,197
04/21/2015 3.77 3.85 3.67 3.77 14,307
04/20/2015 3.79 3.899 3.557 3.67 9,825
04/17/2015 3.608 3.81 3.6 3.77 9,409
04/16/2015 3.9 3.9 3.49 3.86 13,758
04/15/2015 3.83 3.9 3.55 3.89 97,440
04/14/2015 3.86 3.86 3.65 3.75 94,384
04/13/2015 3.81 3.93 3.7 3.82 26,160
04/10/2015 4 4.03 3.81 3.81 22,985
04/09/2015 4.08 4.13 3.86 3.965 56,936
04/08/2015 4.06 4.207 4.0101 4.08 76,640
04/07/2015 4.05 4.3 3.95 4.05 75,027
04/06/2015 4.02 4.1 3.97 4.05 31,384
04/02/2015 3.94 4.05 3.94 4.02 47,811
04/01/2015 4.3 4.3 4.01 4.04 45,715
03/31/2015 4.25 4.29 3.76 4.26 88,658
03/30/2015 4.54 4.68 4.39 4.64 35,630
03/27/2015 4.31 4.83 4.31 4.59 33,950
03/26/2015 4.39 4.51 4.3 4.47 15,783
03/25/2015 4.6 4.6 4.39 4.39 10,365
03/24/2015 4.55 4.57 4.5365 4.5365 16,469
03/23/2015 4.43 4.57 4.3151 4.57 3,569
03/20/2015 4.35 4.649 4.35 4.41 11,983
03/19/2015 4.63 4.7 4.45 4.51 40,694
03/18/2015 4.7001 4.7001 4.65 4.67 2,525
03/17/2015 4.75 4.75 4.7 4.71 8,436
03/16/2015 4.73 4.905 4.73 4.76 9,945
03/13/2015 4.75 4.884 4.75 4.78 10,099
03/12/2015 4.97 4.97 4.78 4.8 5,133
03/11/2015 4.99 5.07 4.82 4.82 16,177
03/10/2015 4.8848 5.2101 4.8848 5.02 14,023
03/09/2015 5 5.09 4.9288 5.063 1,213
03/06/2015 5.14 5.38 4.79 5.04 17,243
03/05/2015 5.1 5.1698 5.1 5.12 1,060
03/04/2015 5.12 5.18 4.89 5.07 4,042
03/03/2015 4.9008 5.16 4.9008 5.16 16,166
03/02/2015 4.99 5.322 4.93 4.98 17,244
02/27/2015 5.068 5.092 5.01 5.02 2,551
02/26/2015 5.07 5.07 5.05 5.05 428
02/25/2015 5.19 5.19 5.11 5.11 2,842
02/24/2015 5.32 5.32 5.113 5.2 8,091
02/23/2015 5.36 5.4 5.27 5.33 3,204
02/20/2015 5.32 5.4 5.262 5.36 13,627
02/19/2015 5.42 5.49 5.281 5.32 4,830
02/18/2015 5.49 5.49 5.25 5.39 15,140
02/17/2015 5.19 5.56 5.15 5.47 33,882
02/13/2015 4.63 5.2024 4.63 4.95 27,421
02/12/2015 4.48 4.65 4.4 4.63 10,959
02/11/2015 4.6 4.65 4.475 4.48 7,242
02/10/2015 4.56 4.65 4.501 4.593 15,398
02/09/2015 4.585 4.629 4.45 4.45 7,130
02/06/2015 4.38 4.54 4.38 4.47 6,762
02/05/2015 4.39 4.61 4.27 4.45 14,037
02/04/2015 4.37 4.42 4.26 4.34 10,873
02/03/2015 4.62 4.62 4.38 4.41 35,615
02/02/2015 4.74 4.74 4.58 4.61 20,036
01/30/2015 4.861 4.861 4.71 4.8 10,105
01/29/2015 4.88 4.88 4.71 4.849 4,993
01/28/2015 5.05 5.05 4.775 4.87 12,717
01/27/2015 4.9 4.946 4.78 4.8 6,581
01/26/2015 4.8 5.28 4.61 4.8 18,755
01/23/2015 5.07 5.07 4.63 4.86 5,576
01/22/2015 4.96 5.3782 4.95 5.01 24,377
01/21/2015 4.93 4.975 4.9201 4.93 2,140
01/20/2015 4.67 4.94 4.55 4.94 11,941
01/16/2015 4.55 4.75 4.5 4.6 10,668
01/15/2015 4.84 5.197 4.6 4.69 41,553
01/14/2015 5.09 5.127 4.82 4.83 25,773
01/13/2015 5.17 5.243 4.99 5.19 21,830
01/12/2015 4.77 5.25 4.77 5.19 63,976
01/09/2015 4.65 5.14 4.6044 4.77 82,459
01/08/2015 4.31 4.7 4.26 4.65 22,540
01/07/2015 4.5799 4.5799 4.35 4.36 44,726
01/06/2015 4.49 4.74 4.37 4.4899 29,689
01/05/2015 4.2803 4.4899 4.2 4.325 13,450
01/02/2015 4.44 4.44 4.05 4.35 31,706
12/31/2014 4.468 4.55 4.451 4.52 14,430
12/30/2014 4.52 4.539 4.44 4.45 5,926
12/29/2014 4.52 4.53 4.345 4.47 20,110
12/26/2014 4.45 4.65 4.45 4.52 18,886
12/24/2014 4.59 4.6 4.25 4.55 15,864
12/23/2014 4.7 4.754 4.41 4.52 18,771
12/22/2014 4.61 4.719 4.4 4.6 61,653
12/19/2014 4.4 5.09 4.4 4.74 183,788
12/18/2014 3.8 4.55 3.66 4.34 169,631
12/17/2014 3.27 3.76 3.27 3.67 83,048
12/16/2014 3.299 3.64 3.26 3.28 33,119
12/15/2014 3.22 3.29 3.18 3.19 7,022
12/12/2014 3.19 3.26 3.15 3.17 23,203
12/11/2014 3.33 3.33 3.16 3.31 10,592
12/10/2014 3.28 3.28 3.26 3.27 820
12/09/2014 3.32 3.3793 3.3 3.34 9,671
12/08/2014 3.31 3.34 3.26 3.32 18,140
12/05/2014 3.391 3.391 3.3008 3.34 3,902
12/04/2014 3.3501 3.39 3.3501 3.37 684
12/03/2014 3.5099 3.5099 3.31 3.32 12,341
12/02/2014 3.539 3.6176 3.4 3.45 27,083
12/01/2014 3.7 3.7 3.48 3.56 16,093
11/28/2014 3.5801 3.6999 3.58 3.6404 13,530
11/26/2014 3.56 3.6899 3.5497 3.62 7,930
11/25/2014 3.4683 3.62 3.4683 3.62 14,439
11/24/2014 3.53 3.53 3.43 3.49 5,192
11/21/2014 3.53 3.5399 3.47 3.4801 2,049
11/20/2014 3.52 3.57 3.5 3.52 3,249
11/19/2014 3.44 3.54 3.44 3.5 1,620
11/18/2014 3.495 3.575 3.48 3.49 10,460
11/17/2014 3.71 3.71 3.3836 3.46 16,953
11/14/2014 3.5 3.74 3.5 3.68 25,150
11/13/2014 3.53 3.59 3.4001 3.4001 5,766
11/12/2014 3.4934 3.57 3.4934 3.53 2,505
11/11/2014 3.25 3.53 3.06 3.46 85,818
11/10/2014 3.48 3.48 3.26 3.3 21,763
11/07/2014 3.38 3.62 3.36 3.48 5,161
11/06/2014 3.51 3.51 3.39 3.45 15,225
11/05/2014 3.67 3.67 3.44 3.54 14,101
11/04/2014 3.72 3.7999 3.56 3.67 6,470
11/03/2014 3.63 3.86 3.55 3.7 16,231
10/31/2014 3.72 3.8 3.65 3.73 7,434
10/30/2014 3.68 3.88 3.64 3.71 38,590
10/29/2014 3.8 3.9 3.39 3.47 67,346
10/28/2014 4.08 4.16 3.85 3.85 25,007
10/27/2014 4.21 4.35 4.1 4.11 26,598
10/24/2014 4.21 4.56 4.08 4.22 18,045
10/23/2014 4.32 4.5 4.06 4.28 24,370
10/22/2014 4.43 4.43 4 4.19 38,085
10/21/2014 4.2 4.49 4.1801 4.41 17,087
10/20/2014 4.5 4.5 4.04 4.2 53,478
10/17/2014 4.27 4.65 4.021 4.4899 90,481
10/16/2014 3.96 4.8 3.96 4.26 220,655
10/15/2014 4.45 4.51 3.86 4.09 172,431
10/14/2014 4.75 4.75 4.01 4.49 142,989
10/13/2014 6 6.18 4.5 4.92 361,051
10/10/2014 5.92 6.98 5.2201 5.56 1,302,746
10/09/2014 4.48 5.2499 4.4 5.1 891,100
10/08/2014 3.62 4.46 3.619 4.45 233,224
10/07/2014 3.56 3.7399 3.38 3.618 12,983
10/06/2014 3.83 3.8934 3.78 3.85 7,896
10/03/2014 3.75 3.96 3.7 3.74 6,865
10/02/2014 3.95 3.95 3.51 3.695 19,640
10/01/2014 4.21 4.67 3.9 4.05 84,582
09/30/2014 3.7 4.21 3.7 4.09 42,934
09/29/2014 3.49 3.75 3.49 3.7 21,359
09/26/2014 3.35 3.5388 3.27 3.48 22,525
09/25/2014 3.75 3.76 3.1501 3.35 106,220
09/24/2014 3.27 4.85 3.27 3.57 708,814
09/23/2014 3.0283 3.0283 3.0283 3.0283 211
09/22/2014 3.03 3.03 3.03 3.03 00
09/19/2014 3.04 3.14 3.02 3.03 6,384
09/18/2014 3.09 3.09 3.05 3.05 1,030
09/17/2014 3.13 3.13 3.06 3.06 544
09/16/2014 3.08 3.1216 3.08 3.1216 7,945
09/15/2014 3.13 3.13 3.03 3.12 2,285
09/12/2014 3.16 3.16 3.13 3.13 796
09/11/2014 3.02 3.18 3.02 3.15 2,412
09/10/2014 3.14 3.18 3.04 3.18 4,728
09/09/2014 3.05 3.0902 3.02 3.09 9,368
09/08/2014 3 3.08 3 3.08 741
09/05/2014 3.03 3.03 3.03 3.03 00
09/04/2014 3.01 3.03 3.01 3.03 3,395
09/03/2014 3.062 3.14 3.03 3.03 3,600
09/02/2014 3 3.1 3 3.04 5,019
08/29/2014 3.09 3.09 3.06 3.0661 2,043
08/28/2014 3.1 3.1 3.1 3.1 223
08/27/2014 3.2799 3.2799 3.06 3.09 5,406
08/26/2014 3.08 3.2 3.06 3.2 15,997
08/25/2014 3.2 3.2 3.02 3.1 4,924
08/22/2014 3.3 3.33 3.1607 3.17 6,698
08/21/2014 3.18 3.32 3.04 3.32 11,125
08/20/2014 3.06 3.15 3.06 3.14 5,356
08/19/2014 3 3.1 3 3.02 7,098
08/18/2014 3.15 3.15 3 3 7,243
08/15/2014 3.12 3.16 3.09 3.09 7,182
08/14/2014 3.14 3.27 3.14 3.16 37,833
08/13/2014 3.07 3.13 3.03 3.07 17,449
08/12/2014 3.14 3.14 3.04 3.06 21,101
08/11/2014 3.04 3.13 3 3.11 15,430
08/08/2014 3.15 3.15 3 3.0405 7,129
08/07/2014 3.05 3.14 3.03 3.11 3,324
08/06/2014 3.13 3.13 3 3.094 8,038
08/05/2014 3.06 3.132 3.049 3.1 7,151
08/04/2014 3 3.15 3 3.058 26,245
08/01/2014 3.0001 3.0299 3 3.018 11,514
07/31/2014 3.0001 3.0001 3 3 1,156
07/30/2014 3.009 3.02 3 3 2,002
07/29/2014 3.0299 3.03 3 3.02 4,744
07/28/2014 3.03 3.03 3.0018 3.0018 838
07/25/2014 3.02 3.09 2.999 3.09 7,670
07/24/2014 3 3.11 3 3.04 1,585
07/23/2014 3.0001 3.128 3.0001 3.1199 3,950
07/22/2014 3.14 3.14 3 3.06 5,823
07/21/2014 3.15 3.15 3.05 3.12 15,344
07/18/2014 2.98 3.07 2.98 3.06 10,433
07/17/2014 2.92 2.92 2.92 2.92 3,284
07/16/2014 3.0399 3.04 2.9043 2.94 1,708
07/15/2014 3.01 3.05 2.92 3 5,446
07/14/2014 3 3.063 2.9999 3.063 1,067
07/11/2014 2.9001 3.0699 2.9001 3.0699 230
07/10/2014 2.97 2.97 2.885 2.885 3,830
07/09/2014 3.07 3.077 2.96 2.961 2,093
07/08/2014 2.98 3 2.96 3 1,206
07/07/2014 2.93 3.0299 2.93 2.94 2,322
07/03/2014 2.92 3.06 2.92 2.9301 1,888
07/02/2014 3.068 3.068 3.068 3.068 00
07/01/2014 3.06 3.068 3.06 3.068 1,031
06/30/2014 3.0899 3.0899 3.0781 3.0799 1,765
06/27/2014 2.91 3.09 2.89 2.93 4,110
06/26/2014 3 3 2.91 2.91 7,296
06/25/2014 3.01 3.04 3 3.02 8,344
06/24/2014 3.0875 3.0899 3 3.0899 2,086
06/23/2014 3 3.01 3 3.01 4,279
06/20/2014 3.06 3.1 3 3.1 15,824
06/19/2014 3 3.0799 3 3.02 3,870
06/18/2014 2.93 3.08 2.93 3.08 692
06/17/2014 2.91 2.93 2.86 2.901 5,073
06/16/2014 2.96 2.96 2.96 2.96 00
06/13/2014 3 3.02 2.96 2.96 546
06/12/2014 3.01 3.07 2.91 2.94 3,882
06/11/2014 2.94 3.087 2.94 3.087 1,542
06/10/2014 3.02 3.02 2.95 2.95 820
06/09/2014 3.04 3.0899 2.9 2.9 3,355
06/06/2014 3 3.0937 2.99 3 3,400
06/05/2014 2.999 3.085 2.999 3 13,508
06/04/2014 2.85 2.85 2.85 2.85 107
06/03/2014 3.06 3.07 3.04 3.04 2,210
06/02/2014 3.03 3.1 3.02 3.02 1,882
05/30/2014 3.06 3.1 3.04 3.1 7,735
05/29/2014 2.97 3.07 2.97 3.07 7,694
05/28/2014 2.8778 2.94 2.8778 2.88 1,379
*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?