Ocean Bio-Chem Inc. Common Stockのデータ

Ocean Bio-Chem Inc. Common Stockの基本情報

名前 Ocean Bio-Chem Inc. Common Stock
ティッカー OBCI
国 United States
上場年 nan
セクター Consumer Durables

Ocean Bio-Chem Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.47 11.6 12.2 11.97 71900.0 11.97
2021-02-12 12.95 12.1 12.51 12.33 40600.0 12.33
2021-02-11 13.4 12.4 13.15 12.4 46800.0 12.4
2021-02-10 13.42 12.6 13.18 12.88 71800.0 12.88
2021-02-09 13.5 12.25 12.57 12.85 196600.0 12.85
2021-02-08 12.98 12.4 12.63 12.54 46600.0 12.54
2021-02-05 12.9 12.4 12.44 12.4 44900.0 12.4
2021-02-04 12.69 12.28 12.46 12.36 25500.0 12.36
2021-02-03 12.75 12.26 12.55 12.35 29300.0 12.35
2021-02-02 14.14 11.99 14.0 12.59 70300.0 12.59
2021-02-01 12.9 12.14 12.5 12.32 66300.0 12.32
2021-01-29 12.76 12.11 12.63 12.48 31700.0 12.48
2021-01-28 12.85 12.5 12.84 12.64 11600.0 12.64
2021-01-27 12.99 12.53 12.7 12.8 19700.0 12.8
2021-01-26 13.21 12.61 12.75 12.81 33300.0 12.81
2021-01-25 13.12 12.15 12.89 12.73 35900.0 12.73
2021-01-22 13.17 12.6 12.6 12.92 51300.0 12.92
2021-01-21 12.72 11.89 12.16 12.48 27500.0 12.48
2021-01-20 12.33 11.65 11.83 12.11 20800.0 12.11
2021-01-19 12.51 11.6 12.4 11.76 92400.0 11.76
2021-01-15 12.98 12.3 12.53 12.39 15600.0 12.39
2021-01-14 12.99 12.34 12.51 12.43 11100.0 12.43
2021-01-13 12.69 12.3 12.33 12.31 19800.0 12.31
2021-01-12 13.1 12.35 13.0 12.54 19700.0 12.54
2021-01-11 13.17 12.65 13.17 12.7 8700.0 12.7
2021-01-08 13.1 12.5 12.8 13.05 14100.0 13.05
2021-01-07 12.87 12.18 12.18 12.57 11200.0 12.57
2021-01-06 12.95 12.17 12.54 12.17 25400.0 12.17
2021-01-05 13.1 12.54 12.63 12.54 30600.0 12.54
2021-01-04 13.63 12.34 13.63 12.7 37200.0 12.7
2020-12-31 14.3 13.12 14.0 13.36 26900.0 13.36
2020-12-30 14.49 14.0 14.49 14.08 36400.0 14.08
2020-12-29 14.66 13.81 13.88 14.41 52200.0 14.41
2020-12-28 14.37 13.87 14.37 14.12 7700.0 14.12
2020-12-24 14.37 14.01 14.25 14.04 7100.0 14.04
2020-12-23 14.37 13.82 13.86 14.14 17400.0 14.14
2020-12-22 14.01 13.33 13.89 13.81 12300.0 13.81
2020-12-21 14.34 13.17 13.17 13.98 55100.0 13.98
2020-12-18 13.71 13.06 13.12 13.65 88800.0 13.65
2020-12-17 13.25 12.96 13.01 12.98 20900.0 12.98
2020-12-16 13.25 12.98 13.23 13.23 10100.0 13.23
2020-12-15 13.38 12.95 13.0 13.24 18400.0 13.24
2020-12-14 13.47 12.9 13.31 12.99 21800.0 12.99
2020-12-11 13.34 12.73 12.82 13.3 12500.0 13.3
2020-12-10 13.1 12.65 12.85 12.71 14100.0 12.71
2020-12-09 13.38 12.84 13.23 12.91 20800.0 12.91
2020-12-08 13.61 12.6 12.75 13.38 48600.0 13.38
2020-12-07 13.1 12.6 12.87 12.7 20600.0 12.7
2020-12-04 13.27 12.5 13.25 12.75 20400.0 12.75
2020-12-03 13.46 12.87 13.46 13.3 17800.0 13.3
2020-12-02 13.47 12.99 13.21 13.26 12300.0 13.26
2020-12-01 13.48 13.0 13.43 13.3 11900.0 13.28
2020-11-30 13.34 12.62 12.62 13.25 55600.0 13.23
2020-11-27 12.7 11.82 12.57 12.54 37800.0 12.52
2020-11-25 12.94 11.83 12.8 12.84 75600.0 12.82
2020-11-24 13.63 12.62 13.63 12.81 41700.0 12.79
2020-11-23 14.14 12.78 12.88 13.63 116400.0 13.61
2020-11-20 12.85 12.29 12.81 12.43 37300.0 12.41
2020-11-19 13.0 12.63 12.85 12.86 28100.0 12.84
2020-11-18 13.33 12.67 13.1 12.98 51400.0 12.96
2020-11-17 13.75 12.99 13.74 13.1 23100.0 13.08
2020-11-16 15.0 13.62 15.0 13.63 55900.0 13.61
2020-11-13 15.4 13.34 13.35 15.24 36800.0 15.22
2020-11-12 13.79 12.9 13.79 13.42 33200.0 13.4
2020-11-11 13.84 13.26 13.38 13.61 22100.0 13.59
2020-11-10 13.89 12.46 12.46 13.12 24400.0 13.1
2020-11-09 15.31 11.23 15.04 12.5 158100.0 12.48
2020-11-06 16.36 14.35 16.12 15.78 42100.0 15.76
2020-11-05 16.56 15.63 16.56 16.21 9700.0 16.19
2020-11-04 17.61 15.75 16.91 15.75 21200.0 15.73
2020-11-03 17.44 16.16 16.16 16.81 41900.0 16.78
2020-11-02 16.47 15.6 15.6 16.16 10600.0 16.14
2020-10-30 16.3 15.13 16.3 15.59 46900.0 15.57
2020-10-29 16.75 14.88 15.12 16.41 38000.0 16.39
2020-10-28 15.71 14.15 15.71 14.91 59900.0 14.89
2020-10-27 16.33 15.51 16.29 15.69 18200.0 15.67
2020-10-26 16.7 15.61 16.04 16.5 23500.0 16.48
2020-10-23 16.65 15.75 16.21 16.15 8500.0 16.13
2020-10-22 16.99 15.65 16.87 15.93 39500.0 15.91
2020-10-21 17.99 16.41 17.58 16.71 35600.0 16.68
2020-10-20 18.03 16.78 17.3 17.48 75000.0 17.45
2020-10-19 16.75 14.75 14.75 16.44 142700.0 16.42
2020-10-16 13.88 13.57 13.57 13.64 22600.0 13.62
2020-10-15 14.69 13.55 14.51 13.63 35800.0 13.61
2020-10-14 15.4 14.78 14.9 15.12 46700.0 15.1
2020-10-13 15.0 14.54 14.7 14.97 23700.0 14.95
2020-10-12 15.31 14.96 15.23 14.99 9700.0 14.97
2020-10-09 15.15 14.76 15.06 15.15 9200.0 15.13
2020-10-08 16.1 14.8 16.08 15.22 20500.0 15.2
2020-10-07 16.16 15.57 15.95 15.85 8500.0 15.83
2020-10-06 16.48 15.45 15.71 15.72 23600.0 15.7
2020-10-05 15.96 15.51 15.7 15.66 16500.0 15.64
2020-10-02 15.98 14.7 15.07 15.72 51900.0 15.7
2020-10-01 15.49 14.26 14.3 15.49 32000.0 15.47
2020-09-30 14.4 14.06 14.06 14.33 18800.0 14.31
2020-09-29 14.5 13.97 14.32 14.3 14000.0 14.28
2020-09-28 14.86 14.1 14.86 14.48 11300.0 14.46
2020-09-25 15.1 13.4 13.47 14.81 22600.0 14.79
2020-09-24 13.76 13.17 13.32 13.68 13600.0 13.66
2020-09-23 14.3 13.21 14.3 13.31 19600.0 13.29
2020-09-22 14.53 13.72 14.18 14.26 15900.0 14.24
2020-09-21 14.82 13.31 14.82 14.37 27200.0 14.35
2020-09-18 15.25 14.39 15.03 15.05 25200.0 15.03
2020-09-17 15.19 14.16 14.54 15.19 19100.0 15.17
2020-09-16 15.86 13.63 13.81 14.84 89300.0 14.82
2020-09-15 14.3 12.87 12.98 13.75 37700.0 13.73
2020-09-14 12.92 12.01 12.7 12.9 41500.0 12.88
2020-09-11 13.39 12.21 13.39 12.43 31500.0 12.41
2020-09-10 13.74 12.7 13.74 12.7 15300.0 12.68
2020-09-09 13.84 12.59 12.59 13.79 18800.0 13.77
2020-09-08 12.97 11.55 12.02 12.51 47300.0 12.49
2020-09-04 14.7 12.31 14.2 12.31 61600.0 12.27
2020-09-03 15.29 13.4 15.07 14.12 26700.0 14.08
2020-09-02 15.49 14.74 14.97 14.91 63500.0 14.86
2020-09-01 15.14 13.7 13.93 14.84 43500.0 14.79
2020-08-31 15.49 13.61 15.49 14.0 48700.0 13.96
2020-08-28 15.5 15.06 15.3 15.5 25300.0 15.45
2020-08-27 15.4 14.57 15.36 15.14 24500.0 15.09
2020-08-26 15.72 15.05 15.18 15.51 25100.0 15.46
2020-08-25 15.5 14.5 15.19 15.49 47300.0 15.44
2020-08-24 16.01 14.7 15.23 15.26 23000.0 15.21
2020-08-21 15.78 14.75 15.78 15.1 27000.0 15.05
2020-08-20 16.2 15.59 15.6 15.82 8200.0 15.77
2020-08-19 16.44 15.45 16.39 15.6 14100.0 15.55
2020-08-18 16.77 15.51 15.51 16.46 17100.0 16.41
2020-08-17 16.24 14.81 15.23 15.65 37000.0 15.6
2020-08-14 17.07 14.65 17.07 15.41 98300.0 15.36
2020-08-13 18.03 17.0 18.03 17.22 31400.0 17.17
2020-08-12 18.14 17.0 17.02 17.89 66600.0 17.83
2020-08-11 19.1 17.75 18.6 17.99 29000.0 17.93
2020-08-10 19.99 18.2 19.98 18.74 41100.0 18.68
2020-08-07 19.45 18.5 18.63 19.31 31000.0 19.25
2020-08-06 19.34 18.17 18.39 18.6 32200.0 18.54
2020-08-05 19.17 17.27 17.96 18.24 74500.0 18.18
2020-08-04 18.17 16.7 17.47 17.58 76000.0 17.53
2020-08-03 22.55 15.54 16.22 18.22 831600.0 18.16
2020-07-31 16.27 15.41 16.03 16.01 26400.0 15.96
2020-07-30 16.63 15.56 16.1 15.81 42700.0 15.76
2020-07-29 16.34 14.95 14.96 16.05 42000.0 16.0
2020-07-28 15.46 14.35 14.86 14.86 27300.0 14.81
2020-07-27 15.92 14.34 15.63 14.56 39200.0 14.51
2020-07-24 15.23 14.3 15.1 15.2 39900.0 15.15
2020-07-23 16.99 15.14 15.14 15.35 88700.0 15.3
2020-07-22 17.72 14.54 17.06 15.14 201300.0 15.09
2020-07-21 19.65 14.85 14.85 17.48 492600.0 17.43
2020-07-20 14.89 13.87 14.57 14.79 58900.0 14.74
2020-07-17 15.08 14.26 14.81 14.38 27400.0 14.34
2020-07-16 15.64 14.68 15.56 14.68 35600.0 14.63
2020-07-15 16.78 14.3 16.11 15.77 111000.0 15.72
2020-07-14 16.34 12.9 13.95 16.1 159600.0 16.05
2020-07-13 14.6 13.48 14.45 13.5 49600.0 13.46
2020-07-10 14.84 13.74 14.02 14.38 41100.0 14.34
2020-07-09 14.79 13.69 14.1 14.08 35600.0 14.04
2020-07-08 15.33 13.7 14.95 14.1 55900.0 14.06
2020-07-07 14.82 13.79 14.1 14.71 43700.0 14.66
2020-07-06 14.66 13.05 13.05 14.12 87100.0 14.08
2020-07-02 14.1 12.68 13.2 13.05 75700.0 13.01
2020-07-01 13.75 12.86 13.57 13.2 142500.0 13.16
2020-06-30 17.1 13.69 16.37 13.95 240100.0 13.91
2020-06-29 17.41 14.22 14.3 16.25 510600.0 16.2
2020-06-26 15.3 13.01 15.13 13.83 332100.0 13.79
2020-06-25 16.19 10.82 11.21 15.61 994000.0 15.56
2020-06-24 11.3 9.69 10.82 11.22 372800.0 11.18
2020-06-23 11.9 9.97 10.0 11.08 536800.0 11.05
2020-06-22 9.97 8.85 9.0 9.97 394400.0 9.94
2020-06-19 9.2 7.28 7.5 8.85 488800.0 8.82
2020-06-18 7.36 6.75 6.75 7.24 82800.0 7.22
2020-06-17 7.0 6.4 6.77 6.78 61500.0 6.76
2020-06-16 6.73 5.75 5.75 6.57 199700.0 6.55
2020-06-15 5.94 5.39 5.5 5.67 18600.0 5.65
2020-06-12 5.83 5.7 5.75 5.73 21300.0 5.71
2020-06-11 5.78 5.5 5.72 5.65 51200.0 5.63
2020-06-10 5.95 5.68 5.71 5.91 42000.0 5.89
2020-06-09 5.89 5.23 5.39 5.7 29000.0 5.68
2020-06-08 5.6 5.11 5.33 5.52 44500.0 5.5
2020-06-05 5.5 5.26 5.5 5.37 69800.0 5.31
2020-06-04 5.72 5.13 5.61 5.49 44500.0 5.43
2020-06-03 5.73 5.52 5.73 5.55 26600.0 5.49
2020-06-02 5.78 5.56 5.7 5.73 26900.0 5.67
2020-06-01 5.73 5.38 5.58 5.64 58700.0 5.58
2020-05-29 5.98 5.38 5.38 5.42 179200.0 5.36
2020-05-28 5.5 5.18 5.25 5.37 25900.0 5.31
2020-05-27 5.36 4.72 5.08 5.32 99100.0 5.26
2020-05-26 5.36 4.8 5.35 4.96 107700.0 4.91
2020-05-22 5.61 5.21 5.54 5.36 26500.0 5.3
2020-05-21 5.6 5.1 5.23 5.5 51200.0 5.44
2020-05-20 5.62 5.2 5.34 5.29 38000.0 5.23
2020-05-19 5.73 5.2 5.24 5.35 70600.0 5.29
2020-05-18 5.67 5.1 5.48 5.31 120800.0 5.25
2020-05-15 6.74 5.0 6.26 5.66 324900.0 5.6
2020-05-14 6.72 6.11 6.72 6.34 96400.0 6.27
2020-05-13 7.17 6.6 6.9 6.82 62600.0 6.75
2020-05-12 7.03 6.7 6.76 6.85 51300.0 6.78
2020-05-11 7.34 6.76 7.01 6.78 77100.0 6.71
2020-05-08 7.5 6.82 6.99 6.98 65200.0 6.91
2020-05-07 6.96 6.7 6.89 6.86 28800.0 6.79
2020-05-06 6.98 6.59 6.9 6.89 26600.0 6.82
2020-05-05 7.15 6.68 7.0 6.85 65000.0 6.78
2020-05-04 6.99 6.5 6.5 6.9 70800.0 6.83
2020-05-01 7.0 6.5 7.0 6.52 134400.0 6.45
2020-04-30 7.7 6.52 6.6 7.24 300600.0 7.16
2020-04-29 6.84 6.53 6.61 6.8 101800.0 6.73
2020-04-28 7.5 6.3 6.99 6.68 707000.0 6.61
2020-04-27 8.35 6.7 6.71 6.99 1304100.0 6.92
2020-04-24 6.6 6.11 6.25 6.53 154900.0 6.46
2020-04-23 6.19 5.75 5.81 6.17 136700.0 6.1
2020-04-22 5.79 5.26 5.32 5.78 79000.0 5.72
2020-04-21 5.68 5.18 5.68 5.18 63700.0 5.13
2020-04-20 5.74 5.31 5.4 5.67 44800.0 5.61
2020-04-17 5.84 5.1 5.84 5.42 59900.0 5.36
2020-04-16 5.8 5.45 5.77 5.78 70600.0 5.72
2020-04-15 5.7 5.11 5.17 5.65 121800.0 5.59
2020-04-14 5.48 5.0 5.22 5.15 49600.0 5.1
2020-04-13 5.62 4.55 4.75 5.24 215000.0 5.18
2020-04-09 4.96 4.3 4.69 4.82 80600.0 4.77
2020-04-08 4.65 4.3 4.5 4.5 58200.0 4.45
2020-04-07 4.54 4.19 4.45 4.5 62700.0 4.45
2020-04-06 4.7 4.33 4.43 4.45 66000.0 4.4
2020-04-03 4.5 4.22 4.41 4.36 89400.0 4.31
2020-04-02 4.5 4.2 4.22 4.34 45000.0 4.29
2020-04-01 4.85 4.05 4.8 4.32 80500.0 4.27
2020-03-31 5.0 4.49 4.64 4.85 120800.0 4.8
2020-03-30 5.2 4.35 4.56 4.56 363000.0 4.51
2020-03-27 4.35 3.86 4.0 4.35 158800.0 4.3
2020-03-26 4.22 3.7 4.0 4.13 115900.0 4.09
2020-03-25 4.19 3.81 4.0 4.0 116700.0 3.96
2020-03-24 4.06 3.73 3.89 3.93 67200.0 3.89
2020-03-23 4.05 3.67 4.05 3.89 68300.0 3.85
2020-03-20 4.44 3.8 4.14 3.94 183500.0 3.9
2020-03-19 4.5 3.15 3.25 4.05 921400.0 4.01
2020-03-18 3.7 3.15 3.39 3.25 82800.0 3.22
2020-03-17 3.85 3.1 3.72 3.38 170700.0 3.34
2020-03-16 4.55 3.45 4.55 3.61 754200.0 3.57
2020-03-13 4.02 3.6 3.96 3.9 103100.0 3.86
2020-03-12 4.33 3.53 3.53 3.94 389800.0 3.9
2020-03-11 3.94 3.51 3.6 3.65 222000.0 3.61
2020-03-10 3.87 3.4 3.87 3.52 216300.0 3.48
2020-03-09 4.9 3.63 4.35 3.85 123700.0 3.81
2020-03-06 4.52 4.14 4.34 4.3 150100.0 4.25
2020-03-05 5.33 4.4 4.4 4.53 594000.0 4.48
2020-03-04 4.69 3.85 4.18 4.31 301000.0 4.26
2020-03-03 4.87 3.8 3.97 4.3 581400.0 4.25
2020-03-02 5.11 4.09 5.03 4.32 332600.0 4.27
2020-02-28 7.95 4.18 6.39 5.0 2058000.0 4.95
2020-02-27 6.17 3.64 4.08 5.19 2320700.0 5.14
2020-02-26 4.06 3.53 3.69 3.77 269900.0 3.73
2020-02-25 3.9 3.51 3.88 3.68 80000.0 3.64
2020-02-24 4.2 3.6 3.88 3.93 263700.0 3.89
2020-02-21 3.65 3.41 3.41 3.62 50700.0 3.58
2020-02-20 3.59 3.43 3.52 3.45 5200.0 3.41
2020-02-19 3.59 3.4 3.4 3.53 38800.0 3.49
2020-02-18 3.49 3.4 3.42 3.4 19200.0 3.36