OCEAN BIO CHEM Historical Stock Price

Below is the stock price history for Ocean Bio Chem OBCI. Data is recorded each day for the historical open, high, low, close and volume. The Ocean Bio Chem stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ocean Bio Chem Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-08 4.12 4.12 4.09 4.09 400
2017-12-07 4.13 4.13 4.13 4.13 422
2017-11-30 4.31 4.31 4.31 4.31 123
2017-11-27 4.13 4.13 4.12 4.12 3
2017-11-24 4.07 4.07 4.07 4.07 3
2017-11-22 4.10 4.20 4.10 4.20 1,032
2017-11-20 4.19 4.19 4.19 4.19 11
2017-11-17 4.41 4.41 4.41 4.41 400
2017-11-16 4.22 4.35 4.22 4.34 400
2017-11-14 4.30 4.30 4.16 4.16 800
2017-11-07 4.46 4.46 4.46 4.46 1
2017-11-02 4.42 4.52 4.28 4.52 2,102
2017-10-31 4.36 4.37 4.36 4.37 6
2017-10-25 4.68 4.68 4.68 4.68 2,701
2017-10-23 5.01 5.01 4.92 4.92 900
2017-10-20 4.97 5.02 4.85 5.02 973
2017-10-19 5.02 5.13 4.97 5.13 600
2017-10-18 5.09 5.09 5.09 5.09 100
2017-10-17 5.25 5.32 5.13 5.17 735
2017-10-16 5.41 5.41 5.35 5.37 1,820
2017-10-13 5.31 5.31 5.27 5.27 2,073
2017-10-12 5.49 5.49 5.28 5.28 700
2017-10-11 5.19 5.50 5.19 5.26 2,305
2017-10-10 5.13 5.13 5.13 5.13 2
2017-10-09 5.13 5.13 4.97 5.04 501
2017-10-06 5.01 5.01 4.99 4.99 200
2017-10-04 4.97 4.97 4.93 4.93 400
2017-10-03 5.65 5.65 5.19 5.28 1,000
2017-10-02 5.10 5.21 5.08 5.21 503
2017-09-29 4.92 4.94 4.81 4.94 594

» More Ocean Bio Chem Stock Price History

To see other companies like Ocean Bio Chem (OBCI), view our stock market today for news, and other data.