OBCI - Ocean Bio-Chem, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.30003.32003.24003.32003.32003,400
Jun 17, 20193.30003.30003.30003.30003.3000400
Jun 14, 20193.43003.43003.39003.40003.40003,000
Jun 13, 20193.31003.45003.31003.45003.4500600
Jun 12, 20193.30003.30003.30003.30003.3000800
Jun 11, 20193.31003.31003.31003.31003.3100100
Jun 10, 20193.49003.49003.31003.31003.31004,900
Jun 07, 20193.30003.47003.30003.32003.32001,000
Jun 06, 20193.14003.29003.14003.29003.29001,000
Jun 05, 20193.42003.42003.29003.29003.29003,700
Jun 04, 20193.45003.49003.11003.33003.33003,000
Jun 03, 20193.30003.38003.25003.38003.380017,700
May 31, 20193.55003.58003.35003.35003.35003,200
May 30, 20193.49003.49003.40003.44003.44007,600
May 29, 20193.55003.65003.50003.50003.50006,500
May 28, 20193.52003.78003.51003.51003.510016,200
May 24, 20193.55003.72003.38003.59003.590062,900
May 23, 20193.38003.55003.34003.49003.490050,500
May 22, 20193.40003.59003.36003.46003.46003,300
May 21, 20193.34003.40003.29003.29003.290013,800
May 20, 20193.29003.33003.25003.33003.33003,000
May 17, 20193.31003.35003.27003.29003.290010,800
May 16, 20193.40003.48003.28003.30003.300020,900
May 15, 20193.00003.59002.90003.36003.360069,700
May 14, 20192.92003.00002.91002.97002.970013,000
May 13, 20192.93003.00002.93002.99002.99001,000
May 10, 20192.93003.06002.93002.97002.97008,500
May 09, 20193.05003.05002.92002.98002.980015,400
May 08, 20193.00003.10002.95003.05003.050012,600
May 07, 20192.95003.03002.91002.97002.970024,700
May 06, 20192.98003.13002.98003.00003.000017,900
May 03, 20193.00003.05002.93002.96002.96006,400
May 02, 20193.00003.00002.94002.95002.95008,800
May 01, 20193.07003.07002.99002.99002.990011,900
Apr 30, 20193.14003.14003.08003.10003.10001,400
Apr 29, 20193.07003.10003.07003.10003.10001,900
Apr 26, 20193.10003.10003.07003.10003.10001,400
Apr 25, 20193.11003.11003.05003.05003.05001,700
Apr 24, 20193.11003.14003.07003.07003.07003,700
Apr 23, 20193.07003.14003.07003.13003.130010,100
Apr 22, 20192.94003.05002.93003.02003.020015,100
Apr 18, 20192.96003.04002.96002.99002.99002,800
Apr 17, 20193.03003.08002.98002.98002.980023,400
Apr 16, 20193.04003.04002.93003.00003.000021,500
Apr 15, 20193.06003.06003.04003.05003.05007,000
Apr 12, 20193.10003.10003.02003.03003.030011,200
Apr 11, 20193.13003.13003.07003.13003.13003,000
Apr 10, 20193.15003.15003.05003.05003.050025,200
Apr 09, 20193.15003.21003.15003.21003.21003,000
Apr 08, 20193.18003.26003.13003.18003.18009,100
Apr 05, 20193.18003.28003.17003.18003.180036,800
Apr 04, 20193.27003.30003.23003.28003.28005,600
Apr 04, 20190.05 Dividend
Apr 03, 20193.29003.36003.25003.30003.25008,100
Apr 02, 20193.30003.33003.12003.29003.240219,900
Apr 01, 20193.33003.42003.22003.34003.28949,600
Mar 29, 20193.85003.85003.40003.41003.358346,400
Mar 28, 20193.90003.99003.90003.90003.840911,700
Mar 27, 20193.85003.90003.83003.90003.84096,300
Mar 26, 20193.82003.87003.76003.82003.762125,800
Mar 25, 20193.61003.77003.61003.77003.712918,000
Mar 22, 20193.77003.77003.67003.77003.71292,100
Mar 21, 20193.77003.77003.77003.77003.7129400
Mar 20, 20193.76003.76003.76003.76003.7030400
Mar 19, 20193.78003.80003.78003.79003.73262,400
Mar 18, 20193.67003.70003.65003.70003.64397,500
Mar 15, 20193.59003.65003.59003.65003.59471,000
Mar 14, 20193.70003.70003.70003.70003.6439100
Mar 13, 20193.58003.70003.58003.70003.64395,400
Mar 12, 20193.76003.76003.76003.76003.7030100
Mar 11, 20193.75003.76003.74003.76003.70302,800
Mar 08, 20193.66003.71003.66003.71003.65383,500
Mar 07, 20193.69003.76003.69003.75003.693210,100
Mar 06, 20193.65003.65003.65003.65003.5947600
Mar 05, 20193.64003.64003.64003.64003.5848300
Mar 04, 20193.70003.71003.70003.71003.65385,900
Mar 01, 20193.77003.77003.65003.65003.59472,500
Feb 28, 20193.69003.69003.64003.67003.61441,600
Feb 27, 20193.63003.63003.63003.63003.5750500
Feb 26, 20193.61003.79003.61003.63003.57501,000
Feb 25, 20193.72003.76003.61003.61003.555322,200
Feb 22, 20193.74003.87003.62003.64003.58486,100
Feb 21, 20193.64003.77003.64003.75003.69322,100
Feb 20, 20193.70003.70003.59003.59003.53563,700
Feb 19, 20193.68003.73003.62003.73003.673510,800
Feb 15, 20193.72003.72003.61003.61003.55537,600
Feb 14, 20193.72003.77003.70003.72003.66363,200
Feb 13, 20193.71003.72003.61003.72003.66362,300
Feb 12, 20193.71003.74003.62003.70003.64396,100
Feb 11, 20193.69003.80003.69003.71003.65383,600
Feb 08, 20193.65003.70003.65003.65003.59473,300
Feb 07, 20193.70003.71003.65003.71003.653810,400
Feb 06, 20193.67003.69003.65003.66003.60456,000
Feb 05, 20193.72003.80003.65003.67003.614416,200
Feb 04, 20193.75003.79003.74003.76003.703013,100
Feb 01, 20193.78003.78003.75003.75003.693220,800
Jan 31, 20193.71003.78003.71003.75003.69328,300
Jan 30, 20193.77003.78003.73003.74003.68335,900
Jan 29, 20193.72003.72003.71003.71003.65383,100
Jan 28, 20193.72003.72003.70003.70003.64398,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...