Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Bio Chem Inc (NQ: OBCI )

13.03 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2022 13.03 0 -0.01(-0.08%)
Aug 05, 2022 12.96 13.04 12.96 13.04 24,085 +0.07(+0.54%)
Aug 04, 2022 13.00 13.01 12.95 12.97 54,354 -0.01(-0.08%)
Aug 03, 2022 12.97 12.98 12.97 12.98 3,481 +0.00(+0.00%)
Aug 02, 2022 12.95 12.98 12.95 12.98 41,166 +0.03(+0.23%)
Aug 01, 2022 12.96 12.96 12.95 12.95 14,419 -0.02(-0.12%)
Jul 29, 2022 12.97 12.97 12.96 12.96 4,545 +0.00(+0.04%)
Jul 28, 2022 12.97 12.97 12.96 12.96 7,835 +0.01(+0.08%)
Jul 27, 2022 12.98 12.98 12.95 12.95 10,498 -0.03(-0.23%)
Jul 26, 2022 12.95 13.00 12.95 12.98 7,868 +0.00(+0.00%)
Jul 25, 2022 12.98 12.98 12.95 12.98 38,502 +0.01(+0.08%)
Jul 22, 2022 13.01 13.01 12.97 12.97 11,553 +0.00(+0.00%)
Jul 21, 2022 12.97 12.98 12.97 12.97 7,658 +0.00(+0.00%)
Jul 20, 2022 12.96 12.98 12.96 12.97 13,809 +0.01(+0.08%)
Jul 19, 2022 12.98 13.00 12.96 12.96 6,508 +0.00(+0.00%)
Jul 18, 2022 12.93 12.96 12.93 12.96 11,219 +0.03(+0.23%)
Jul 15, 2022 12.91 12.94 12.90 12.93 50,930 +0.03(+0.23%)
Jul 14, 2022 12.89 12.91 12.89 12.90 7,998 +0.00(+0.00%)
Jul 13, 2022 12.90 12.92 12.90 12.90 20,281 -0.01(-0.08%)
Jul 12, 2022 12.95 12.95 12.89 12.91 17,872 +0.01(+0.07%)
Jul 11, 2022 12.94 12.95 12.88 12.90 6,976 +0.01(+0.08%)
Jul 08, 2022 12.88 12.90 12.88 12.89 13,656 +0.00(+0.00%)
Jul 07, 2022 12.89 12.89 12.88 12.89 94,373 +0.00(+0.00%)
Jul 06, 2022 12.88 12.90 12.88 12.89 80,985 +0.01(+0.08%)
Jul 05, 2022 12.86 12.90 12.86 12.88 38,683 +0.01(+0.08%)
Jul 01, 2022 12.90 12.91 12.86 12.87 32,206 -0.01(-0.08%)
Jun 30, 2022 12.86 12.90 12.86 12.88 37,773 +0.01(+0.08%)
Jun 29, 2022 12.86 12.87 12.85 12.87 34,949 +0.01(+0.08%)
Jun 28, 2022 12.87 12.87 12.86 12.86 46,019 +0.00(+0.00%)
Jun 27, 2022 12.86 12.87 12.86 12.86 58,252 +0.00(+0.00%)
Jun 24, 2022 12.85 12.89 12.85 12.86 55,211 -0.01(-0.08%)
Jun 23, 2022 12.85 12.87 12.85 12.87 311,135 +0.01(+0.08%)
Jun 22, 2022 12.80 13.00 12.80 12.86 660,784 +6.94(+117.23%)
Jun 21, 2022 6.190 6.575 5.918 5.920 61,317 -0.18(-2.95%)
Jun 17, 2022 6.250 6.284 5.900 6.100 17,187 -0.02(-0.40%)
Jun 16, 2022 6.400 6.420 5.980 6.125 24,125 -0.28(-4.30%)
Jun 15, 2022 6.440 6.590 6.400 6.400 9,049 +0.00(+0.00%)
Jun 14, 2022 6.390 6.660 6.342 6.400 8,816 +0.04(+0.55%)
Jun 13, 2022 6.590 6.700 6.250 6.365 13,697 -0.33(-5.00%)
Jun 10, 2022 6.750 6.768 6.700 6.700 12,082 -0.05(-0.74%)
Jun 09, 2022 6.790 6.830 6.750 6.750 13,185 +0.02(+0.24%)
Jun 08, 2022 6.820 6.895 6.734 6.734 18,325 -0.09(-1.26%)
Jun 07, 2022 6.890 7.060 6.750 6.820 18,778 -0.02(-0.23%)
Jun 06, 2022 6.800 6.870 6.741 6.836 9,106 +0.08(+1.11%)
Jun 03, 2022 6.770 6.999 6.711 6.760 16,877 +0.00(+0.00%)
Jun 02, 2022 6.750 7.357 6.711 6.760 119,365 +0.05(+0.74%)
Jun 01, 2022 6.742 6.742 6.711 6.711 4,899 +0.02(+0.25%)
May 31, 2022 6.810 6.949 6.694 6.694 3,951 -0.13(-1.85%)
May 27, 2022 6.780 7.199 6.591 6.820 11,135 +0.09(+1.33%)
May 26, 2022 6.760 7.194 6.611 6.731 8,172 -0.23(-3.29%)
May 25, 2022 6.910 7.337 6.601 6.959 8,834 +0.04(+0.62%)
May 24, 2022 6.890 6.949 6.760 6.916 1,501 -0.01(-0.11%)
May 23, 2022 7.128 7.377 6.920 6.924 7,373 +0.03(+0.50%)
May 20, 2022 6.880 7.801 6.850 6.890 13,753 +0.13(+1.91%)
May 19, 2022 6.860 7.148 6.760 6.760 3,533 -0.20(-2.86%)
May 18, 2022 7.297 7.297 6.562 6.959 29,968 -0.29(-3.98%)
May 17, 2022 7.258 7.705 7.248 7.248 3,773 -0.01(-0.14%)
May 16, 2022 7.417 7.735 7.248 7.258 3,442 +0.00(+0.00%)
May 13, 2022 7.526 7.844 7.019 7.258 7,713 -0.33(-4.39%)
May 12, 2022 6.882 7.620 6.760 7.591 17,746 +0.67(+9.70%)
May 11, 2022 7.208 7.417 6.562 6.920 19,713 -0.23(-3.20%)
May 10, 2022 7.118 7.737 7.118 7.148 2,659 +0.14(+1.99%)
May 09, 2022 7.436 7.438 7.008 7.009 12,586 -0.43(-5.77%)
May 06, 2022 7.466 7.476 7.407 7.438 9,838 -0.09(-1.23%)
May 05, 2022 7.675 7.715 7.531 7.531 1,623 -0.14(-1.85%)
May 04, 2022 7.655 7.834 7.655 7.673 9,396 -0.17(-2.18%)
May 03, 2022 7.842 7.844 7.842 7.844 527 +0.11(+1.41%)
May 02, 2022 7.745 7.953 7.639 7.735 2,928 +0.02(+0.26%)
Apr 29, 2022 7.854 7.953 7.615 7.715 6,168 -0.12(-1.52%)
Apr 28, 2022 7.834 7.834 7.735 7.834 1,117 -0.02(-0.25%)
Apr 27, 2022 7.775 7.933 7.722 7.854 2,532 +0.05(+0.64%)
Apr 26, 2022 7.809 7.809 7.715 7.804 2,189 -0.06(-0.76%)
Apr 25, 2022 7.745 7.864 7.705 7.864 2,551 -0.07(-0.88%)
Apr 22, 2022 7.775 7.934 7.728 7.934 3,260 +0.04(+0.50%)
Apr 21, 2022 7.755 7.894 7.755 7.894 1,993 -0.01(-0.13%)
Apr 20, 2022 7.953 7.953 7.705 7.904 2,019 -0.05(-0.63%)
Apr 19, 2022 7.944 7.953 7.737 7.953 2,409 +0.08(+1.01%)
Apr 18, 2022 7.763 7.874 7.763 7.874 696 -0.08(-1.00%)
Apr 14, 2022 7.854 7.953 7.854 7.953 2,503 +0.00(+0.00%)
Apr 13, 2022 7.953 7.953 7.717 7.953 3,473 +0.00(+0.00%)
Apr 12, 2022 7.953 7.953 7.784 7.953 4,096 +0.50(+6.67%)
Apr 11, 2022 7.884 8.128 7.456 7.456 11,417 -0.40(-5.12%)
Apr 08, 2022 7.695 8.094 7.695 7.859 1,607 -0.07(-0.88%)
Apr 07, 2022 8.122 8.122 7.716 7.929 1,905 -0.02(-0.31%)
Apr 06, 2022 7.969 7.973 7.725 7.953 3,697 -0.25(-3.03%)
Apr 05, 2022 8.152 8.202 7.953 8.202 9,388 +0.19(+2.36%)
Apr 04, 2022 8.192 8.242 7.983 8.013 5,399 -0.12(-1.47%)
Apr 01, 2022 8.242 8.252 8.132 8.132 10,033 +0.02(+0.25%)
Mar 31, 2022 8.470 8.470 7.963 8.112 10,607 -0.79(-8.91%)
Mar 30, 2022 8.570 8.906 8.550 8.906 1,566 +0.31(+3.56%)
Mar 29, 2022 8.828 8.868 8.532 8.600 14,392 -0.10(-1.14%)
Mar 28, 2022 8.620 8.789 8.562 8.699 2,014 +0.21(+2.46%)
Mar 25, 2022 8.991 9.362 8.431 8.490 15,440 -0.04(-0.47%)
Mar 24, 2022 8.749 8.749 8.510 8.530 2,944 -0.23(-2.61%)
Mar 23, 2022 9.465 9.465 8.709 8.759 15,069 +0.02(+0.23%)
Mar 22, 2022 8.838 8.997 8.550 8.739 12,238 -0.05(-0.57%)
Mar 21, 2022 8.938 8.938 8.560 8.789 5,839 -0.01(-0.11%)
Mar 18, 2022 8.799 8.799 8.749 8.799 9,123 -0.05(-0.56%)
Mar 17, 2022 8.749 8.848 8.470 8.848 4,184 +0.23(+2.65%)
Mar 16, 2022 8.977 8.997 8.600 8.620 7,448 -0.16(-1.81%)
Mar 15, 2022 8.948 8.948 8.639 8.779 4,578 +0.00(+0.00%)
Mar 14, 2022 8.888 8.898 8.779 8.779 8,632 -0.17(-1.89%)
Mar 10, 2022 8.948 225 +0.00(+0.00%)
Mar 09, 2022 8.987 8.987 8.948 8.948 1,637 +0.20(+2.27%)
Mar 08, 2022 8.729 8.996 8.729 8.749 1,675 +0.14(+1.61%)
Mar 07, 2022 8.680 8.907 8.541 8.610 2,008 -0.17(-1.92%)
Mar 04, 2022 8.897 8.907 8.778 8.778 4,955 -0.30(-3.27%)
Mar 03, 2022 8.907 9.338 8.788 9.075 11,378 +0.12(+1.33%)
Mar 02, 2022 8.957 9.056 8.719 8.957 4,416 +0.21(+2.38%)
Mar 01, 2022 8.897 9.026 8.600 8.749 3,339 +0.15(+1.73%)
Feb 28, 2022 8.828 9.105 8.600 8.600 8,398 -0.31(-3.44%)
Feb 25, 2022 8.868 9.006 8.689 8.907 2,778 +0.10(+1.12%)
Feb 24, 2022 8.402 8.808 8.313 8.808 5,523 -0.07(-0.78%)
Feb 23, 2022 8.699 8.937 8.531 8.877 5,840 -0.01(-0.09%)
Feb 22, 2022 9.056 9.402 8.709 8.885 10,620 -0.22(-2.42%)
Feb 18, 2022 9.105 0 +0.06(+0.66%)
Feb 17, 2022 9.056 9.283 9.046 9.046 1,137 -0.21(-2.29%)
Feb 16, 2022 9.229 9.303 9.160 9.258 16,915 +0.10(+1.13%)
Feb 15, 2022 9.278 9.278 9.155 9.155 957 +0.26(+2.89%)
Feb 14, 2022 8.644 9.283 8.644 8.897 9,919 -0.17(-1.86%)
Feb 11, 2022 9.311 9.311 8.739 9.066 2,060 -0.09(-0.97%)
Feb 10, 2022 9.026 9.155 9.026 9.155 490 +0.05(+0.54%)
Feb 09, 2022 9.187 9.187 9.043 9.105 1,437 +0.21(+2.34%)
Feb 08, 2022 9.758 9.758 8.897 8.897 7,260 -0.11(-1.21%)
Feb 07, 2022 9.056 9.173 8.590 9.006 8,234 -0.14(-1.52%)
Feb 04, 2022 9.273 9.557 9.058 9.145 3,315 -0.50(-5.23%)
Feb 03, 2022 9.145 9.745 9.649 14,327 +0.07(+0.72%)
Feb 02, 2022 9.402 9.580 9.229 9.580 5,500 +0.18(+1.89%)
Feb 01, 2022 8.907 9.541 8.459 9.402 11,349 +0.50(+5.67%)
Jan 31, 2022 8.491 9.079 8.897 4,090 +0.46(+5.39%)
Jan 28, 2022 8.699 9.009 8.274 8.442 7,761 -0.24(-2.74%)
Jan 27, 2022 8.610 8.719 8.284 8.680 7,470 +0.16(+1.86%)
Jan 26, 2022 8.630 8.937 8.482 8.521 7,110 -0.25(-2.82%)
Jan 25, 2022 8.343 8.769 8.323 8.769 3,251 +0.20(+2.31%)
Jan 24, 2022 8.957 9.006 8.422 8.571 16,210 -0.39(-4.31%)
Jan 21, 2022 8.964 9.150 8.942 8.957 6,732 -0.48(-5.04%)
Jan 20, 2022 9.254 9.659 8.670 9.432 9,189 +0.52(+5.89%)
Jan 19, 2022 8.897 8.907 8.705 8.907 8,716 +0.19(+2.15%)
Jan 18, 2022 9.322 9.322 8.620 8.719 12,208 -0.56(-6.07%)
Jan 14, 2022 9.283 0 -0.07(-0.71%)
Jan 13, 2022 8.769 9.349 8.412 9.349 14,349 +0.41(+4.61%)
Jan 12, 2022 8.709 9.085 8.556 8.937 8,224 +0.50(+5.99%)
Jan 11, 2022 8.769 8.788 8.363 8.432 9,325 +0.02(+0.24%)
Jan 10, 2022 8.590 9.047 8.412 8.412 16,751 -0.28(-3.21%)
Jan 07, 2022 8.692 8.692 8.692 8.692 1,148 -0.26(-2.85%)
Jan 06, 2022 8.887 9.254 8.749 8.947 9,229 +0.17(+1.92%)
Jan 05, 2022 8.610 8.927 8.511 8.778 9,637 +0.24(+2.78%)
Jan 04, 2022 8.828 8.955 8.323 8.541 1,787 -0.41(-4.54%)
Jan 03, 2022 8.541 8.994 8.343 8.947 5,673 +0.34(+3.91%)
Dec 31, 2021 8.769 9.164 8.412 8.610 8,417 -0.45(-4.92%)
Dec 30, 2021 8.472 9.511 8.251 9.056 21,962 +0.68(+8.16%)
Dec 29, 2021 8.313 8.571 8.214 8.373 8,411 +0.07(+0.83%)
Dec 28, 2021 8.165 8.303 8.165 8.303 5,370 +0.24(+2.94%)
Dec 27, 2021 8.264 8.503 7.927 8.066 7,827 -0.24(-2.86%)
Dec 23, 2021 8.007 8.452 7.779 8.303 5,896 +0.31(+3.84%)
Dec 22, 2021 7.927 8.074 7.769 7.997 25,726 +0.02(+0.25%)
Dec 21, 2021 8.076 8.115 7.917 7.977 15,497 -0.01(-0.12%)
Dec 20, 2021 8.224 8.224 7.967 7.987 11,032 -0.22(-2.65%)
Dec 17, 2021 8.106 8.343 7.968 8.204 6,034 +0.17(+2.09%)
Dec 16, 2021 8.397 8.617 7.967 8.036 19,105 +0.02(+0.25%)
Dec 15, 2021 8.383 8.510 7.967 8.016 21,776 -0.17(-2.06%)
Dec 14, 2021 8.412 8.808 8.165 8.185 59,299 -0.28(-3.27%)
Dec 13, 2021 8.967 9.067 8.412 8.462 29,751 -0.74(-8.06%)
Dec 10, 2021 9.145 9.204 8.897 9.204 6,966 +0.08(+0.87%)
Dec 09, 2021 8.947 9.204 8.947 9.125 8,340 +0.08(+0.88%)
Dec 08, 2021 9.105 9.105 8.610 9.046 8,133 +0.01(+0.11%)
Dec 07, 2021 8.976 9.036 8.808 9.036 11,007 +0.13(+1.44%)
Dec 06, 2021 8.937 9.174 8.759 8.907 6,771 -0.20(-2.17%)
Dec 03, 2021 8.996 9.105 8.996 9.105 3,228 -0.21(-2.23%)
Dec 02, 2021 9.500 9.500 8.997 9.313 3,612 +0.32(+3.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.