Skip to main content
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 (%)
May 30, 2008 1.005 1.041 0.9697 0.9786 1,738 -0.09(-8.33%)
May 29, 2008 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
May 28, 2008 1.041 1.068 0.9875 1.068 8,430 +0.00(+0.00%)
May 27, 2008 0.9786 1.094 0.9519 1.068 15,057 -0.04(-3.23%)
May 26, 2008 1.068 1.112 0.9786 1.103 5,339 +0.00(+0.00%)
May 23, 2008 1.068 1.112 0.9786 1.103 5,339 -0.02(-1.59%)
May 22, 2008 1.121 1.121 1.121 1.121 112 +0.02(+1.61%)
May 21, 2008 1.112 1.157 1.068 1.103 5,974 -0.05(-4.62%)
May 20, 2008 1.103 1.157 1.103 1.157 504 +0.01(+0.78%)
May 19, 2008 1.094 1.165 1.076 1.148 3,804 -0.03(-2.27%)
May 16, 2008 1.157 1.174 1.157 1.174 5,530 +0.00(+0.00%)
May 15, 2008 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
May 14, 2008 1.165 1.183 1.085 1.174 2,712 +0.00(+0.00%)
May 13, 2008 1.121 1.174 1.050 1.174 4,237 -0.02(-1.49%)
May 12, 2008 1.165 1.192 1.005 1.192 33,145 -0.05(-4.29%)
May 09, 2008 1.174 1.245 1.174 1.245 3,203 +0.06(+5.26%)
May 08, 2008 1.183 1.183 1.183 1.183 753 +0.00(+0.00%)
May 07, 2008 1.157 1.183 1.157 1.183 899 +0.03(+2.31%)
May 06, 2008 1.139 1.192 1.112 1.157 7,781 +0.04(+3.18%)
May 05, 2008 1.116 1.121 1.116 1.121 3,747 -0.02(-1.57%)
May 02, 2008 1.157 1.157 1.085 1.139 3,209 -0.06(-5.19%)
May 01, 2008 1.210 1.210 1.148 1.201 2,135 +0.02(+1.50%)
Apr 30, 2008 1.179 1.183 1.179 1.183 337 -0.02(-1.48%)
Apr 29, 2008 1.214 1.214 1.139 1.201 4,056 +0.05(+4.65%)
Apr 28, 2008 1.112 1.228 1.094 1.148 12,308 -0.01(-0.77%)
Apr 25, 2008 1.201 1.201 1.094 1.157 17,198 +0.00(+0.01%)
Apr 24, 2008 1.121 1.228 1.112 1.156 9,666 -0.04(-2.99%)
Apr 23, 2008 1.183 1.245 1.148 1.192 7,071 -0.02(-1.47%)
Apr 22, 2008 1.210 1.281 1.165 1.210 6,013 -0.03(-2.16%)
Apr 21, 2008 1.210 1.237 1.165 1.237 8,430 -0.02(-1.42%)
Apr 18, 2008 1.219 1.254 1.183 1.254 4,106 -0.03(-2.08%)
Apr 17, 2008 1.201 1.281 1.183 1.281 4,489 +0.04(+3.52%)
Apr 16, 2008 1.245 1.245 1.228 1.237 3,821 -0.05(-4.07%)
Apr 15, 2008 1.245 1.290 1.245 1.290 12,139 +0.04(+3.57%)
Apr 14, 2008 1.219 1.326 1.219 1.245 8,205 -0.08(-6.04%)
Apr 11, 2008 1.326 1.326 1.228 1.326 26,977 -0.01(-0.67%)
Apr 10, 2008 1.290 1.334 1.281 1.334 23,155 +0.01(+0.67%)
Apr 09, 2008 1.334 1.343 1.219 1.326 51,689 -0.01(-0.67%)
Apr 08, 2008 1.219 1.343 1.219 1.334 23,867 +0.00(+0.00%)
Apr 07, 2008 1.245 1.334 1.201 1.334 71,200 +0.06(+4.89%)
Apr 04, 2008 1.254 1.281 1.201 1.272 27,636 +0.04(+2.88%)
Apr 03, 2008 1.254 1.308 1.201 1.237 41,804 -0.02(-1.42%)
Apr 02, 2008 1.281 1.281 1.228 1.254 3,597 -0.03(-2.08%)
Apr 01, 2008 1.308 1.308 1.249 1.281 6,069 +0.04(+2.86%)
Mar 31, 2008 1.290 1.317 1.183 1.245 21,357 -0.04(-3.45%)
Mar 28, 2008 1.254 1.299 1.254 1.290 10,903 +0.04(+2.84%)
Mar 27, 2008 1.272 1.299 1.228 1.254 11,353 -0.02(-1.40%)
Mar 26, 2008 1.192 1.317 1.183 1.272 49,458 -0.02(-1.38%)
Mar 25, 2008 1.308 1.308 1.228 1.290 2,248 +0.03(+2.55%)
Mar 24, 2008 1.272 1.299 1.183 1.258 10,846 +0.00(+0.28%)
Mar 21, 2008 1.228 1.317 1.228 1.254 10,004 +0.00(+0.00%)
Mar 20, 2008 1.228 1.317 1.228 1.254 10,004 +0.03(+2.17%)
Mar 19, 2008 1.237 1.245 1.183 1.228 11,733 -0.02(-1.43%)
Mar 18, 2008 1.290 1.334 1.245 1.245 65,494 -0.04(-3.45%)
Mar 17, 2008 1.263 1.326 1.165 1.290 8,655 +0.07(+5.84%)
Mar 14, 2008 1.254 1.254 1.192 1.219 2,472 -0.04(-2.84%)
Mar 13, 2008 1.237 1.281 1.228 1.254 30,391 +0.04(+3.68%)
Mar 12, 2008 1.210 1.317 1.174 1.210 8,454 -0.03(-2.16%)
Mar 11, 2008 1.290 1.290 1.183 1.237 9,851 -0.04(-3.47%)
Mar 10, 2008 1.254 1.415 1.245 1.281 36,637 -0.03(-2.04%)
Mar 07, 2008 1.254 1.415 1.245 1.308 13,194 -0.03(-2.00%)
Mar 06, 2008 1.415 1.415 1.326 1.334 35,128 +0.05(+4.17%)
Mar 05, 2008 1.263 1.415 1.263 1.281 5,058 -0.05(-4.00%)
Mar 04, 2008 1.237 1.548 1.237 1.334 101,751 +0.10(+7.91%)
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.