Dark

OBCI
Ocean Bio-Chem Inc
stock NASDAQ

Inactive

Aug 8, 2022

13.03USD0.000%(0.00)11,147

Pre-market

0.00USD-100.000%(-13.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-08	13.0100	13.0500	13.0100	13.0300	0.000%	11,147	0.000%
2022-08-05	12.9600	13.0300	12.9600	13.0300	+0.463%	24,070	0.000%
2022-08-04	13.0000	13.0100	12.9500	12.9700	-0.077%	54,354	+0.463%
2022-08-03	12.9700	12.9800	12.9700	12.9800	0.000%	3,481	+0.385%
2022-08-02	12.9500	12.9800	12.9500	12.9800	+0.232%	41,166	+0.385%
2022-08-01	12.9600	12.9600	12.9500	12.9500	-0.116%	14,419	+0.618%
2022-07-29	12.9700	12.9700	12.9600	12.9650	+0.039%	4,545	+0.501%
2022-07-28	12.9700	12.9700	12.9597	12.9600	+0.077%	7,835	+0.540%
2022-07-27	12.9750	12.9800	12.9500	12.9500	-0.231%	10,498	+0.618%
2022-07-26	12.9500	13.0000	12.9500	12.9800	0.000%	7,868	+0.385%
2022-07-25	12.9800	12.9800	12.9500	12.9800	+0.077%	38,502	+0.385%
2022-07-22	13.0100	13.0100	12.9700	12.9700	0.000%	11,553	+0.463%
2022-07-21	12.9700	12.9800	12.9700	12.9700	0.000%	7,658	+0.463%
2022-07-20	12.9600	12.9850	12.9600	12.9700	+0.077%	13,810	+0.463%
2022-07-19	12.9800	13.0000	12.9600	12.9600	0.000%	6,508	+0.540%
2022-07-18	12.9300	12.9600	12.9300	12.9600	+0.232%	11,219	+0.540%
2022-07-15	12.9100	12.9400	12.9000	12.9300	+0.233%	50,930	+0.773%
2022-07-14	12.8900	12.9100	12.8900	12.9000	0.000%	7,998	+1.008%
2022-07-13	12.9000	12.9200	12.9000	12.9000	-0.077%	20,281	+1.008%
2022-07-12	12.9500	12.9500	12.8900	12.9100	+0.073%	17,872	+0.930%
2022-07-11	12.9400	12.9500	12.8800	12.9006	+0.082%	6,976	+1.003%
2022-07-08	12.8800	12.9000	12.8800	12.8900	0.000%	13,656	+1.086%
2022-07-07	12.8850	12.8900	12.8800	12.8900	0.000%	94,373	+1.086%
2022-07-06	12.8800	12.9000	12.8800	12.8900	+0.078%	80,985	+1.086%
2022-07-05	12.8600	12.9000	12.8600	12.8800	+0.078%	38,683	+1.165%
2022-07-01	12.9000	12.9100	12.8600	12.8700	-0.078%	32,206	+1.243%
2022-06-30	12.8600	12.9000	12.8600	12.8800	+0.078%	37,773	+1.165%
2022-06-29	12.8600	12.8700	12.8500	12.8700	+0.078%	34,949	+1.243%
2022-06-28	12.8700	12.8700	12.8600	12.8600	0.000%	46,033	+1.322%
2022-06-27	12.8600	12.8700	12.8600	12.8600	0.000%	58,252	+1.322%
2022-06-24	12.8500	12.8900	12.8500	12.8600	-0.078%	55,211	+1.322%
2022-06-23	12.8500	12.8700	12.8500	12.8700	+0.078%	311,135	+1.243%
2022-06-22	12.8000	13.0000	12.8000	12.8600	+117.230%	659,959	+1.322%
2022-06-21	6.1900	6.5750	5.9180	5.9200	-2.951%	61,317	+120.101%
2022-06-17	6.2500	6.2844	5.9000	6.1000	-0.402%	16,874	+113.607%
2022-06-16	6.4000	6.4200	5.9800	6.1246	-4.303%	24,125	+112.749%
2022-06-15	6.4400	6.5900	6.4000	6.4000	0.000%	9,049	+103.594%
2022-06-14	6.3900	6.6600	6.3424	6.4000	+0.550%	8,816	+103.594%
2022-06-13	6.5900	6.7000	6.2400	6.3650	-5.000%	13,697	+104.713%
2022-06-10	6.7500	6.7677	6.7000	6.7000	-0.741%	12,082	+94.478%
2022-06-09	6.7900	6.8300	6.7500	6.7500	+0.236%	13,185	+93.037%
2022-06-08	6.8200	6.8950	6.7341	6.7341	-1.260%	18,325	+93.493%
2022-06-07	6.8900	7.0600	6.7500	6.8200	-0.809%	18,778	+91.056%
2022-06-06	6.8400	6.9100	6.7800	6.8756	+1.112%	9,054	+89.511%
2022-06-03	6.8110	7.0400	6.7500	6.8000	0.000%	16,779	+91.618%
2022-06-02	6.7900	7.4000	6.7500	6.8000	+0.741%	118,671	+91.618%
2022-06-01	6.7814	6.7814	6.7500	6.7500	+0.251%	4,871	+93.037%
2022-05-31	6.8500	6.9900	6.7331	6.7331	-1.850%	3,929	+93.522%
2022-05-27	6.8200	7.2413	6.6300	6.8600	+1.329%	11,071	+89.942%
2022-05-26	6.8000	7.2360	6.6500	6.7700	-3.286%	8,125	+92.467%
2022-05-25	6.9500	7.3800	6.6400	7.0000	+0.622%	8,783	+86.143%
2022-05-24	6.9300	6.9900	6.8000	6.9567	-0.111%	1,493	+87.301%
2022-05-23	7.1700	7.4200	6.9600	6.9644	+0.496%	7,331	+87.094%
2022-05-20	6.9200	7.8468	6.8900	6.9300	+1.912%	13,673	+88.023%
2022-05-19	6.9000	7.1900	6.8000	6.8000	-2.857%	3,513	+91.618%
2022-05-18	7.3400	7.3400	6.6000	7.0000	-3.978%	29,794	+86.143%
2022-05-17	7.3000	7.7500	7.2900	7.2900	-0.137%	3,752	+78.738%
2022-05-16	7.4600	7.7800	7.2900	7.3000	0.000%	3,422	+78.493%
2022-05-13	7.5700	7.8900	7.0601	7.3000	-4.388%	7,669	+78.493%
2022-05-12	6.9220	7.6650	6.8000	7.6350	+9.698%	17,643	+70.661%
2022-05-11	7.2500	7.4600	6.6000	6.9600	-3.199%	19,599	+87.213%
2022-05-10	7.1600	7.7821	7.1600	7.1900	+1.986%	2,644	+81.224%
2022-05-09	7.4800	7.4820	7.0490	7.0500	-5.774%	12,513	+84.823%
2022-05-06	7.5100	7.5200	7.4500	7.4820	-1.228%	9,781	+74.151%
2022-05-05	7.7200	7.7598	7.5750	7.5750	-1.852%	1,614	+72.013%
2022-05-04	7.7000	7.8800	7.7000	7.7179	-2.181%	9,342	+68.828%
2022-05-03	7.8880	7.8900	7.8880	7.8900	+1.414%	524	+65.146%
2022-05-02	7.7900	7.9999	7.6839	7.7800	+0.258%	2,911	+67.481%
2022-04-29	7.9000	8.0000	7.6600	7.7600	-1.523%	6,133	+67.912%
2022-04-28	7.8800	7.8800	7.7800	7.8800	-0.253%	1,111	+65.355%
2022-04-27	7.8207	7.9799	7.7672	7.9000	+0.637%	2,518	+64.937%
2022-04-26	7.8550	7.8550	7.7600	7.8500	-0.759%	2,177	+65.987%
2022-04-25	7.7941	7.9100	7.7500	7.9100	-0.877%	2,537	+64.728%
2022-04-22	7.8200	7.9800	7.7737	7.9800	+0.504%	3,242	+63.283%
2022-04-21	7.8000	7.9400	7.8000	7.9400	-0.126%	1,982	+64.106%
2022-04-20	8.0000	8.0000	7.7500	7.9500	-0.625%	2,008	+63.899%
2022-04-19	7.9900	8.0000	7.7823	8.0000	+1.010%	2,395	+62.875%
2022-04-18	7.8085	7.9200	7.8085	7.9200	-1.000%	692	+64.520%
2022-04-14	7.9000	8.0000	7.9000	8.0000	0.000%	2,489	+62.875%
2022-04-13	8.0000	8.0000	7.7624	8.0000	0.000%	3,453	+62.875%
2022-04-12	8.0000	8.0000	7.8300	8.0000	+6.667%	4,073	+62.875%
2022-04-11	7.9300	8.1754	7.5000	7.5000	-5.123%	11,351	+73.733%
2022-04-08	7.7400	8.1411	7.7400	7.9050	-0.878%	1,598	+64.832%
2022-04-07	8.1700	8.1700	7.7609	7.9750	-0.313%	1,894	+63.386%
2022-04-06	8.0161	8.0200	7.7701	8.0000	-3.030%	3,676	+62.875%
2022-04-05	8.2000	8.2500	8.0000	8.2500	+2.357%	9,334	+57.939%
2022-04-04	8.2400	8.2900	8.0300	8.0600	-1.467%	5,368	+61.663%
2022-04-01	8.2862	8.3000	8.1800	8.1800	+0.246%	9,975	+59.291%
2022-03-31	8.5200	8.5200	8.0100	8.1599	-8.907%	10,546	+59.683%
2022-03-30	8.6200	8.9578	8.6000	8.9578	+3.558%	1,557	+45.460%
2022-03-29	8.8800	8.9200	8.5816	8.6500	-1.143%	14,309	+50.636%
2022-03-28	8.6700	8.8400	8.6120	8.7500	+2.459%	2,003	+48.914%
2022-03-25	9.0439	9.4172	8.4800	8.5400	-0.466%	15,351	+52.576%
2022-03-24	8.8000	8.8000	8.5600	8.5800	-2.611%	2,927	+51.865%
2022-03-23	9.5200	9.5200	8.7600	8.8100	+0.228%	14,982	+47.900%
2022-03-22	8.8900	9.0500	8.6000	8.7900	-0.566%	12,167	+48.237%
2022-03-21	8.9900	8.9900	8.6100	8.8400	-0.113%	5,806	+47.398%
2022-03-18	8.8500	8.8500	8.8000	8.8500	-0.562%	9,070	+47.232%
2022-03-17	8.8000	8.9000	8.5200	8.9000	+2.653%	4,160	+46.404%
2022-03-16	9.0300	9.0500	8.6500	8.6700	-1.812%	7,405	+50.288%
2022-03-15	9.0000	9.0000	8.6900	8.8300	0.000%	4,552	+47.565%
2022-03-14	8.9400	8.9500	8.8300	8.8300	-1.889%	8,582	+47.565%
2022-03-10	9.2904	9.2904	8.8200	9.0000	0.000%	2,541	+44.778%
2022-03-09	9.0400	9.0400	9.0000	9.0000	+1.810%	1,628	+44.778%
2022-03-08	8.8200	9.0900	8.8200	8.8400	+1.609%	1,658	+47.398%
2022-03-07	8.7700	9.0000	8.6300	8.7000	-1.917%	1,988	+49.770%
2022-03-04	8.9900	9.0000	8.8700	8.8700	-3.272%	4,904	+46.900%
2022-03-03	9.0000	9.4350	8.8800	9.1700	+3.616%	11,261	+42.094%
2022-03-02	8.8500	8.8500	8.8500	8.8500	+0.113%	4,371	+47.232%
2022-03-01	8.9900	9.1200	8.6900	8.8400	+1.726%	3,305	+47.398%
2022-02-28	8.9200	9.2000	8.6900	8.6900	-3.444%	8,312	+49.942%
2022-02-25	8.9600	9.1000	8.7800	9.0000	+1.124%	2,750	+44.778%
2022-02-24	8.4880	8.9000	8.4000	8.9000	-0.780%	5,467	+46.404%
2022-02-23	8.7940	9.0300	8.6200	8.9700	-0.086%	5,780	+45.262%
2022-02-22	9.1500	9.5000	8.8000	8.9777	-2.416%	10,511	+45.137%
2022-02-18	9.0100	9.3000	9.0100	9.2000	+0.656%	4,018	+41.630%
2022-02-17	9.1500	9.3800	9.1400	9.1400	-2.293%	1,126	+42.560%
2022-02-16	9.3250	9.4000	9.2558	9.3545	+1.129%	16,741	+39.291%
2022-02-15	9.3751	9.3751	9.2501	9.2501	+2.893%	948	+40.863%
2022-02-14	8.7345	9.3800	8.7345	8.9900	-1.856%	9,817	+44.939%
2022-02-11	9.4084	9.4084	8.8301	9.1600	-0.973%	2,039	+42.249%
2022-02-10	9.1200	9.2500	9.1200	9.2500	+0.543%	485	+40.865%
2022-02-09	9.2832	9.2832	9.1377	9.2000	+2.336%	1,423	+41.630%
2022-02-08	9.8600	9.8600	8.9900	8.9900	-1.209%	7,186	+44.939%
2022-02-07	9.1500	9.2687	8.6800	9.1000	-1.515%	8,150	+43.187%
2022-02-04	9.3700	9.6566	9.1522	9.2400	-5.231%	3,281	+41.017%
2022-02-03	9.2400	9.8465	9.2400	9.7500	+0.723%	14,180	+33.641%
2022-02-02	9.5000	9.6800	9.3250	9.6800	+1.895%	5,444	+34.607%
2022-02-01	9.0000	9.6400	8.5469	9.5000	+5.673%	11,232	+37.158%
2022-01-31	8.5800	9.1736	8.5800	8.9900	+5.393%	4,048	+44.939%
2022-01-28	8.7900	9.1029	8.3600	8.5300	-2.737%	7,681	+52.755%
2022-01-27	8.7000	8.8100	8.3700	8.7700	+1.858%	7,393	+48.575%
2022-01-26	8.7200	9.0300	8.5701	8.6100	-2.822%	7,037	+51.336%
2022-01-25	8.4300	8.8600	8.4101	8.8600	+2.309%	3,218	+47.065%
2022-01-24	9.0500	9.1000	8.5100	8.6600	-4.309%	16,043	+50.462%
2022-01-21	9.0571	9.2450	9.0350	9.0500	-5.037%	6,663	+43.978%
2022-01-20	9.3500	9.7600	8.7600	9.5300	+5.889%	9,095	+36.726%
2022-01-19	8.9900	9.0000	8.7962	9.0000	+2.153%	8,627	+44.778%
2022-01-18	9.4190	9.4190	8.7100	8.8103	-6.074%	12,083	+47.895%
2022-01-14	9.3900	9.3900	9.2500	9.3800	-0.705%	1,920	+38.913%
2022-01-13	8.8600	9.4466	8.5000	9.4466	+4.614%	14,201	+37.933%
2022-01-12	8.8000	9.1800	8.6450	9.0300	+5.986%	8,140	+44.297%
2022-01-11	8.8600	8.8800	8.4500	8.5200	+0.235%	9,229	+52.934%
2022-01-10	8.6800	9.1415	8.5000	8.5000	-3.214%	16,579	+53.294%
2022-01-07	8.7823	8.7823	8.7823	8.7823	-2.851%	1,137	+48.367%
2022-01-06	8.9800	9.3500	8.8400	9.0400	+1.917%	9,134	+44.137%
2022-01-05	8.7000	9.0200	8.6000	8.8700	+2.781%	9,538	+46.900%
2022-01-04	8.9200	9.0480	8.4100	8.6300	-4.535%	1,769	+50.985%
2022-01-03	8.6300	9.0880	8.4300	9.0400	+3.908%	5,615	+44.137%
2021-12-31	8.8600	9.2600	8.5000	8.7000	-4.918%	8,331	+49.770%
2021-12-30	8.5600	9.6100	8.3370	9.1500	+8.156%	21,736	+42.404%
2021-12-29	8.3950	8.6600	8.3000	8.4600	+0.834%	8,325	+54.019%
2021-12-28	8.2500	8.3900	8.2500	8.3900	+2.945%	5,315	+55.304%
2021-12-27	8.3500	8.5912	8.0100	8.1500	-2.861%	7,747	+59.877%
2021-12-23	8.0900	8.5400	7.8600	8.3900	+3.837%	5,836	+55.304%
2021-12-22	8.0100	8.1580	7.8500	8.0800	+0.248%	25,461	+61.262%
2021-12-21	8.1600	8.2000	8.0000	8.0600	-0.124%	15,338	+61.663%
2021-12-20	8.3100	8.3100	8.0500	8.0700	-2.654%	10,919	+61.462%
2021-12-17	8.1900	8.4300	8.0510	8.2900	+2.094%	5,972	+57.177%
2021-12-16	8.4850	8.7073	8.0500	8.1200	+0.247%	18,908	+60.468%
2021-12-15	8.4700	8.5984	8.0500	8.1000	-2.056%	21,552	+60.864%
2021-12-14	8.5000	8.9000	8.2500	8.2700	-3.275%	58,688	+57.557%
2021-12-13	9.0600	9.1617	8.5000	8.5500	-8.065%	29,445	+52.398%
2021-12-10	9.2420	9.3000	8.9900	9.3000	+0.868%	6,895	+40.108%
2021-12-09	9.0406	9.3000	9.0406	9.2200	+0.875%	8,254	+41.323%
2021-12-08	9.1999	9.2000	8.7000	9.1400	+0.110%	8,050	+42.560%
2021-12-07	9.0700	9.1300	8.9000	9.1300	+1.332%	10,894	+42.716%
2021-12-06	8.9600	9.0100	8.9600	9.0100	-2.065%	6,702	+44.617%
2021-12-03	9.0916	9.2000	9.0900	9.2000	-2.542%	3,195	+41.630%
2021-12-02	9.6300	9.6300	9.1200	9.4400	+3.509%	3,564	+38.030%
2021-12-01	9.8500	9.9552	9.0000	9.1200	-2.678%	16,348	+42.873%
2021-11-30	9.6500	9.8900	9.2900	9.3710	-1.774%	1,538	+39.046%
2021-11-29	10.0000	10.1026	9.5400	9.5402	-4.598%	3,392	+36.580%
2021-11-26	9.7700	10.3000	9.7700	10.0000	+2.564%	3,809	+30.300%
2021-11-24	9.6100	9.7500	9.6100	9.7500	+1.457%	3,378	+33.641%
2021-11-23	9.7700	9.9900	9.6000	9.6100	-2.337%	9,111	+35.588%
2021-11-22	9.5300	10.0000	9.4800	9.8400	+3.579%	6,098	+32.419%
2021-11-19	9.7100	9.8000	9.4950	9.5000	-3.679%	29,164	+37.158%
2021-11-18	10.3000	10.3000	9.8629	9.8629	-3.777%	4,215	+32.111%
2021-11-17	10.4000	10.7450	10.2500	10.2500	-2.613%	6,238	+27.122%
2021-11-16	11.0400	11.0400	10.4600	10.5250	-4.318%	16,779	+23.800%
2021-11-15	11.4371	11.4371	10.9091	11.0000	-4.348%	4,237	+18.455%
2021-11-12	11.4900	11.5200	10.9500	11.5000	+1.143%	21,361	+13.304%
2021-11-11	11.2800	11.3700	10.2307	11.3700	+1.427%	5,423	+14.600%
2021-11-10	10.5100	11.5600	10.2200	11.2100	+6.155%	15,317	+16.236%
2021-11-09	10.2200	10.8856	10.2200	10.5600	+3.529%	3,727	+23.390%
2021-11-08	10.4900	10.6000	10.0557	10.2000	-2.579%	11,938	+27.745%
2021-11-05	10.1200	10.4700	10.1020	10.4700	+4.101%	4,743	+24.451%
2021-11-04	10.4999	10.4999	9.9597	10.0575	+0.475%	3,228	+29.555%
2021-11-03	10.1000	10.5000	10.0000	10.0100	-0.891%	8,374	+30.170%
2021-11-02	10.1000	10.2100	9.8500	10.1000	+1.000%	5,574	+29.010%
2021-11-01	10.1500	10.2000	9.8170	10.0000	-2.057%	7,152	+30.300%
2021-10-29	10.9700	10.9700	10.1402	10.2100	-7.602%	6,673	+27.620%
2021-10-28	11.0100	11.2199	11.0100	11.0500	+0.363%	1,550	+17.919%
2021-10-27	11.2300	11.2300	11.0100	11.0100	-2.133%	1,107	+18.347%
2021-10-26	11.2467	11.2500	10.9372	11.2500	+1.810%	3,435	+15.822%
2021-10-25	11.3200	11.3200	10.7610	11.0500	-1.339%	7,425	+17.919%
2021-10-22	11.3300	11.4150	11.2000	11.2000	-3.780%	2,435	+16.339%
2021-10-21	11.6600	11.7000	11.0001	11.6400	-0.342%	16,694	+11.942%
2021-10-20	11.2942	11.7000	10.8575	11.6800	+1.126%	16,215	+11.558%
2021-10-19	10.9440	11.5500	10.9373	11.5500	+1.050%	8,074	+12.814%
2021-10-18	10.9200	11.4800	10.8909	11.4300	+4.862%	23,449	+13.998%
2021-10-15	10.5000	11.1480	10.0868	10.9000	+4.278%	28,940	+19.541%
2021-10-14	10.2500	10.9900	10.0600	10.4528	+2.278%	79,620	+24.656%
2021-10-13	10.2800	10.5500	9.9902	10.2200	-1.919%	23,801	+27.495%
2021-10-12	10.1200	10.6700	10.0000	10.4200	+4.409%	23,621	+25.048%
2021-10-11	9.6300	10.3500	9.6001	9.9800	+0.302%	23,653	+30.561%
2021-10-08	9.5600	9.9796	9.4419	9.9500	+2.863%	9,989	+30.955%
2021-10-07	9.3601	9.9800	9.3601	9.6731	-0.174%	12,848	+34.703%
2021-10-06	9.2900	9.7000	9.2900	9.6900	+2.215%	11,532	+34.469%
2021-10-05	9.4700	9.6200	9.3400	9.4800	+2.045%	2,506	+37.447%
2021-10-04	9.3500	9.6400	9.2900	9.2900	-1.170%	6,555	+40.258%
2021-10-01	9.3500	9.7100	9.3500	9.4000	-0.212%	7,632	+38.617%
2021-09-30	9.7200	9.7200	9.1700	9.4200	+0.213%	11,393	+38.323%
2021-09-29	9.4800	9.4900	9.3350	9.4000	+0.427%	3,302	+38.617%
2021-09-28	9.5800	9.7500	9.2500	9.3600	-3.206%	24,783	+39.209%
2021-09-27	9.6000	9.9011	9.6000	9.6700	-0.719%	3,227	+34.747%
2021-09-24	9.6000	9.8656	9.4500	9.7400	+0.933%	19,441	+33.778%
2021-09-23	9.5000	9.7450	9.3501	9.6500	+0.208%	19,325	+35.026%
2021-09-22	9.3800	9.6500	9.3300	9.6300	+2.338%	3,232	+35.306%
2021-09-21	9.3900	9.4100	9.3800	9.4100	0.000%	1,491	+38.470%
2021-09-20	9.1400	9.4200	8.9801	9.4100	+2.729%	5,006	+38.470%
2021-09-17	9.1600	9.4500	9.0123	9.1600	-2.137%	31,587	+42.249%
2021-09-16	9.3400	9.4000	9.2600	9.3600	-1.057%	9,092	+39.209%
2021-09-15	9.3750	9.4600	9.2753	9.4600	+1.611%	3,253	+37.738%
2021-09-14	9.1955	9.3900	9.1955	9.3100	-2.206%	5,208	+39.957%
2021-09-13	9.4100	9.7000	9.3000	9.5200	+0.634%	7,599	+36.870%
2021-09-10	9.3500	9.6100	9.3400	9.4600	+0.212%	3,811	+37.738%
2021-09-09	9.6300	9.6850	9.1600	9.4400	-1.461%	15,829	+38.030%
2021-09-08	9.6000	9.7900	9.3668	9.5800	-0.208%	11,405	+36.013%
2021-09-07	9.6000	9.6557	9.5000	9.6000	0.000%	9,133	+35.729%
2021-09-03	9.6300	9.7850	9.5300	9.6000	-0.415%	3,943	+35.729%
2021-09-02	9.8100	9.8100	9.5251	9.6400	-2.626%	7,205	+35.166%
2021-09-01	9.7200	9.9500	9.6712	9.9000	+1.747%	14,035	+31.616%
2021-08-31	9.7500	9.7500	9.3300	9.7300	+0.829%	7,473	+33.916%
2021-08-30	9.4600	9.7800	9.4300	9.6500	+1.047%	10,631	+35.026%
2021-08-27	9.4000	9.6546	9.1803	9.5500	+3.020%	17,274	+36.440%
2021-08-26	9.3800	9.4700	9.2000	9.2700	+0.542%	15,041	+40.561%
2021-08-25	9.6100	9.7300	9.0300	9.2200	-4.752%	36,316	+41.323%
2021-08-24	9.3300	9.8400	9.2500	9.6800	+3.974%	7,555	+34.607%
2021-08-23	9.2700	9.6600	9.2500	9.3100	+0.215%	4,427	+39.957%
2021-08-20	8.5700	9.2900	8.4001	9.2900	+7.151%	21,325	+40.258%
2021-08-19	8.3200	8.8800	8.2300	8.6700	+4.458%	44,421	+50.288%
2021-08-18	8.8042	8.8042	8.3000	8.3000	-1.190%	44,838	+56.988%
2021-08-17	8.8500	9.4688	8.2301	8.4000	-6.563%	32,706	+55.119%
2021-08-16	10.4500	10.5000	8.5600	8.9900	-15.942%	54,852	+44.939%
2021-08-12	10.9400	10.9800	10.5430	10.6950	-1.971%	9,438	+21.833%
2021-08-11	11.2500	11.2500	10.9000	10.9100	-2.763%	5,326	+19.432%
2021-08-10	11.3858	11.3858	10.9300	11.2200	+1.081%	13,734	+16.132%
2021-08-09	11.1300	11.2112	10.8500	11.1000	+0.726%	12,327	+17.387%
2021-08-06	11.1040	11.3600	10.8000	11.0200	-3.923%	11,596	+18.240%
2021-08-05	11.3500	11.5000	11.3500	11.4700	0.000%	5,218	+13.601%
2021-08-04	11.3300	11.5645	11.3300	11.4700	+0.614%	5,001	+13.601%
2021-08-03	11.6300	11.6800	11.1100	11.4000	-2.866%	14,824	+14.298%
2021-08-02	11.7300	11.9000	11.5835	11.7364	-0.285%	4,453	+11.022%
2021-07-30	11.8746	11.9400	11.4849	11.7700	-0.926%	7,538	+10.705%
2021-07-29	11.8100	11.9500	11.3900	11.8800	+1.974%	2,466	+9.680%
2021-07-28	11.7500	12.0500	11.6500	11.6500	+0.431%	15,321	+11.845%
2021-07-27	12.8700	13.4000	11.0900	11.6000	-10.769%	81,689	+12.328%
2021-07-26	12.7500	13.0000	12.5649	13.0000	+1.562%	29,579	+0.231%
2021-07-23	12.9100	12.9100	12.2201	12.8000	+1.026%	20,990	+1.797%
2021-07-22	12.1900	12.8908	11.8250	12.6700	+4.624%	14,129	+2.841%
2021-07-21	11.7100	12.4500	11.5735	12.1100	+5.396%	62,756	+7.597%
2021-07-20	11.3700	11.7000	11.2100	11.4900	+2.133%	9,756	+13.403%
2021-07-19	11.6400	11.8500	11.2500	11.2500	-3.433%	10,228	+15.822%
2021-07-16	11.7561	12.0300	11.5600	11.6500	-0.427%	6,255	+11.845%
2021-07-15	11.8500	11.8900	11.4200	11.7000	-2.581%	4,986	+11.368%
2021-07-14	11.8114	12.0100	11.7700	12.0100	-0.397%	5,344	+8.493%
2021-07-13	12.2200	12.2200	11.7801	12.0579	-0.758%	5,773	+8.062%
2021-07-12	12.2500	12.2700	11.8800	12.1500	-0.897%	4,564	+7.243%
2021-07-09	12.3900	12.3900	11.9654	12.2600	+6.981%	2,383	+6.281%
2021-07-08	11.4550	11.4600	11.4550	11.4600	-6.753%	44,943	+13.700%
2021-07-06	12.1300	12.3500	12.0200	12.2900	+2.417%	8,253	+6.021%
2021-07-02	12.1300	12.4200	12.0000	12.0000	-1.961%	2,595	+8.583%
2021-07-01	12.3400	12.3500	12.0100	12.2400	+0.328%	5,202	+6.454%
2021-06-30	12.3600	12.9500	11.6100	12.2000	-2.478%	71,428	+6.803%
2021-06-29	12.7500	12.7500	12.2354	12.5100	-1.882%	4,159	+4.157%
2021-06-28	12.2900	12.7500	12.1200	12.7500	+5.111%	20,708	+2.196%
2021-06-25	12.9000	13.1900	12.1300	12.1300	-5.456%	23,882	+7.420%
2021-06-24	12.9200	12.9800	12.5500	12.8300	+0.627%	10,607	+1.559%
2021-06-23	11.6600	13.1433	11.5600	12.7500	+7.868%	90,907	+2.196%
2021-06-22	11.4901	12.2199	10.9200	11.8200	+2.962%	211,003	+10.237%
2021-06-21	11.1500	11.7300	11.1500	11.4800	+3.891%	8,815	+13.502%
2021-06-18	11.4400	11.8000	10.9007	11.0500	-3.662%	18,421	+17.919%
2021-06-17	11.9800	12.2330	11.3500	11.4700	-4.655%	31,945	+13.601%
2021-06-16	12.3300	12.7500	12.0200	12.0300	-3.998%	17,540	+8.313%
2021-06-15	12.8000	13.1900	12.3200	12.5310	-3.385%	14,234	+3.982%
2021-06-14	12.8562	13.1700	12.7529	12.9700	+0.732%	8,231	+0.463%
2021-06-11	12.8800	13.2300	12.7500	12.8758	-1.183%	10,767	+1.198%
2021-06-10	14.0093	14.0093	12.9700	13.0300	-4.682%	8,401	0.000%
2021-06-09	13.4900	13.8700	13.3600	13.6700	+2.397%	6,014	-4.682%
2021-06-08	13.6230	13.6600	13.2700	13.3500	-3.957%	7,199	-2.397%
2021-06-07	14.2500	14.2500	13.6400	13.9000	-1.836%	12,535	-6.259%
2021-06-04	13.6282	15.2100	13.1700	14.1600	+2.832%	53,261	-7.980%
2021-06-03	13.4500	13.9000	13.4000	13.7700	+0.990%	7,131	-5.374%
2021-06-02	13.6157	13.6800	13.2628	13.6350	-0.183%	9,661	-4.437%
2021-06-01	14.0900	14.0900	13.5000	13.6600	+0.073%	11,611	-4.612%
2021-05-28	13.2800	13.6700	12.9374	13.6500	+0.220%	7,600	-4.542%
2021-05-27	13.7400	13.7400	13.0038	13.6200	-0.366%	9,766	-4.332%
2021-05-26	13.0700	13.6700	13.0201	13.6700	+4.912%	12,992	-4.682%
2021-05-25	12.8500	13.2400	12.7100	13.0300	+2.598%	9,702	0.000%
2021-05-24	12.4400	13.1600	12.4400	12.7000	+0.316%	14,945	+2.598%
2021-05-21	12.4500	12.6800	12.1411	12.6600	+0.476%	4,376	+2.923%
2021-05-20	12.6500	12.7000	12.4000	12.6000	+3.025%	5,570	+3.413%
2021-05-19	12.5500	12.9600	11.8000	12.2300	-4.825%	5,786	+6.541%
2021-05-18	12.5818	12.9300	12.2700	12.8500	+3.796%	6,951	+1.401%
2021-05-17	12.0900	12.6400	11.8900	12.3800	+4.561%	34,296	+5.250%
2021-05-14	11.8897	11.9700	11.5100	11.8400	+0.339%	14,768	+10.051%
2021-05-13	12.1000	12.1000	11.5817	11.8000	-2.156%	3,393	+10.424%
2021-05-12	12.4400	12.7000	11.3900	12.0600	-3.133%	42,221	+8.043%
2021-05-11	12.7000	12.7650	12.1800	12.4500	-2.658%	10,564	+4.659%
2021-05-10	12.7950	12.9899	12.6900	12.7900	+0.629%	7,636	+1.876%
2021-05-07	12.9200	12.9200	12.7000	12.7100	-0.470%	3,657	+2.518%
2021-05-06	13.0300	13.0300	12.7000	12.7700	-1.995%	15,430	+2.036%
2021-05-05	13.1900	13.3000	12.9200	13.0300	-2.834%	11,374	0.000%
2021-05-04	13.2400	13.6899	13.0900	13.4100	+0.374%	18,000	-2.834%
2021-05-03	13.4100	13.5900	13.1527	13.3600	0.000%	9,281	-2.470%
2021-04-30	13.3700	13.9899	13.3600	13.3600	-0.817%	10,218	-2.470%
2021-04-29	13.3600	13.8599	13.2400	13.4700	-0.883%	13,302	-3.267%
2021-04-28	13.0100	14.0900	13.0100	13.5900	-1.450%	15,518	-4.121%
2021-04-27	13.6500	14.1800	13.6500	13.7900	+1.026%	21,939	-5.511%
2021-04-26	13.7700	14.2000	13.5103	13.6500	+0.962%	57,679	-4.542%
2021-04-23	13.5800	13.7700	13.4150	13.5200	-0.442%	13,543	-3.624%
2021-04-22	13.5700	13.7200	13.4000	13.5800	-0.731%	11,123	-4.050%
2021-04-21	13.7700	13.7700	13.3337	13.6800	0.000%	41,057	-4.751%
2021-04-20	14.4500	14.6500	13.6000	13.6800	-3.458%	40,291	-4.751%
2021-04-19	12.5000	14.3778	12.4700	14.1700	+12.550%	75,203	-8.045%
2021-04-16	12.5000	12.5900	12.4000	12.5900	+2.275%	16,489	+3.495%
2021-04-15	12.0100	12.3100	11.9000	12.3100	+3.013%	16,469	+5.849%
2021-04-14	11.7700	12.2900	11.3901	11.9500	+2.224%	19,441	+9.038%
2021-04-13	12.0100	12.0200	11.5998	11.6900	-1.930%	9,812	+11.463%
2021-04-12	11.6700	11.9900	11.5500	11.9200	+1.103%	11,772	+9.312%
2021-04-09	11.8000	11.8200	11.4100	11.7900	+0.085%	8,046	+10.517%
2021-04-08	11.7724	11.8967	11.7000	11.7800	+0.512%	5,340	+10.611%
2021-04-07	12.0100	12.1300	11.6700	11.7200	-4.248%	10,244	+11.177%
2021-04-06	12.1300	12.2400	12.0000	12.2400	+0.907%	12,449	+6.454%
2021-04-05	12.0600	12.2000	11.8500	12.1300	+1.933%	24,735	+7.420%
2021-04-01	12.1100	12.1100	11.8900	11.9000	-0.916%	6,884	+9.496%
2021-03-31	12.0000	12.0100	11.7500	12.0100	+1.265%	29,984	+8.493%
2021-03-30	11.7500	12.2000	11.7500	11.8600	+0.084%	5,790	+9.865%
2021-03-29	12.7000	12.7000	11.7050	11.8500	-4.358%	50,965	+9.958%
2021-03-26	11.9900	12.4000	11.8262	12.3900	+5.000%	12,600	+5.165%
2021-03-25	12.0750	12.1600	11.5900	11.8000	-3.909%	16,720	+10.424%
2021-03-24	12.6500	12.6900	12.1000	12.2800	-2.925%	31,067	+6.107%
2021-03-23	12.5600	12.6700	12.4800	12.6500	+1.038%	13,116	+3.004%
2021-03-22	12.6100	12.7100	12.4101	12.5200	-1.028%	9,626	+4.073%
2021-03-19	12.3600	12.7500	12.3600	12.6500	+1.606%	11,500	+3.004%
2021-03-18	12.4500	12.7800	12.2800	12.4500	+0.647%	26,615	+4.659%
2021-03-17	12.6800	12.9089	12.3500	12.3700	-2.445%	19,906	+5.335%
2021-03-16	12.9100	12.9100	12.5500	12.6800	-1.246%	25,333	+2.760%
2021-03-15	12.5000	12.9500	12.4100	12.8400	+2.720%	38,301	+1.480%
2021-03-12	12.0500	12.5000	11.6700	12.5000	+4.515%	33,396	+4.240%
2021-03-11	11.8000	12.0000	11.7300	11.9600	+3.371%	32,201	+8.946%
2021-03-10	11.4700	11.5800	11.1700	11.5700	+2.936%	24,087	+12.619%
2021-03-09	10.9600	11.3500	10.8300	11.2400	+3.882%	9,955	+15.925%
2021-03-08	10.8100	10.9900	10.6600	10.8200	+0.093%	33,521	+20.425%
2021-03-05	10.5500	10.9100	10.4100	10.8100	+1.123%	26,070	+20.537%
2021-03-04	11.4400	11.4400	10.4501	10.6900	-5.898%	80,905	+21.890%
2021-03-03	11.1700	11.4800	11.0200	11.3600	+1.701%	29,200	+14.701%
2021-03-02	11.4200	11.6850	11.0800	11.1700	-1.412%	17,326	+16.652%
2021-03-01	10.7300	11.5400	10.7101	11.3300	+8.421%	50,759	+15.004%
2021-02-26	10.7900	10.8565	10.4300	10.4500	-2.428%	15,291	+24.689%
2021-02-25	10.4300	10.9100	10.4300	10.7100	-0.649%	44,982	+21.662%
2021-02-24	10.7100	10.8600	10.2500	10.7800	+2.765%	71,030	+20.872%
2021-02-23	10.4600	10.6100	10.1401	10.4900	-0.095%	28,521	+24.214%
2021-02-22	10.0600	10.9750	9.9000	10.5000	+6.222%	237,893	+24.095%
2021-02-19	10.3700	10.4750	9.7600	9.8850	-3.749%	85,789	+31.816%
2021-02-18	10.5000	10.5000	10.0600	10.2700	-0.484%	66,958	+26.874%
2021-02-17	11.9500	12.0900	10.0600	10.3200	-13.784%	157,108	+26.260%
2021-02-16	12.2000	12.4660	11.6000	11.9700	-2.920%	71,860	+8.855%

document.getElementById("hfqX5r").onerror = function(){this.style.display='none';}; .dark-mode .kWfjmg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWfjmg{ color: #333333; background-color: white; border: 2px solid #333333; }OBCIOcean Bio-Chem Incstock NASDAQ

OBCI
Ocean Bio-Chem Inc
stock NASDAQ