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 (%)
Jan 31, 2005 1.859 2.633 1.779 2.108 311,487 +0.36(+20.30%)
Jan 28, 2005 1.415 1.753 1.415 1.753 198,598 +0.34(+23.90%)
Jan 27, 2005 1.362 1.423 1.362 1.415 18,985 +0.05(+3.92%)
Jan 26, 2005 1.343 1.423 1.201 1.361 28,326 -0.04(-2.55%)
Jan 25, 2005 1.379 1.423 1.308 1.397 49,339 +0.02(+1.29%)
Jan 24, 2005 1.361 1.423 1.130 1.379 158,455 +0.02(+1.31%)
Jan 21, 2005 1.379 1.388 1.254 1.361 69,311 +0.00(+0.00%)
Jan 20, 2005 1.557 1.557 1.201 1.361 362,938 +0.25(+22.40%)
Jan 19, 2005 1.085 1.263 1.085 1.112 107,735 +0.00(+0.00%)
Jan 18, 2005 1.245 1.245 1.112 1.112 88,930 -0.15(-11.91%)
Jan 14, 2005 1.361 1.361 1.094 1.262 114,382 -0.04(-2.81%)
Jan 13, 2005 1.334 1.351 1.174 1.299 52,631 +0.04(+2.82%)
Jan 12, 2005 1.228 1.664 1.165 1.263 613,612 +0.17(+15.45%)
Jan 11, 2005 1.254 1.326 1.014 1.094 383,045 -0.50(-31.28%)
Jan 10, 2005 1.103 2.785 1.041 1.592 1,472,977 +0.63(+65.74%)
Jan 07, 2005 0.9074 0.9964 0.9074 0.9608 10,229 -0.07(-6.90%)
Jan 06, 2005 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Jan 05, 2005 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Jan 04, 2005 1.023 1.032 1.023 1.032 1,124 +0.05(+5.07%)
Jan 03, 2005 0.9786 0.9821 0.9786 0.9821 674 -0.04(-4.00%)
Dec 31, 2004 1.014 1.023 1.014 1.023 3,597 +0.01(+0.88%)
Dec 30, 2004 0.9608 1.014 0.9519 1.014 2,023 +0.00(+0.00%)
Dec 29, 2004 0.8985 1.014 0.8985 1.014 674 +0.10(+11.55%)
Dec 28, 2004 0.9786 1.014 0.9092 0.9092 16,861 -0.10(-10.35%)
Dec 27, 2004 1.014 1.014 1.014 1.014 562 -0.01(-0.87%)
Dec 23, 2004 1.023 1.032 0.9786 1.023 13,826 -0.01(-0.86%)
Dec 22, 2004 1.041 1.041 1.032 1.032 4,046 +0.01(+0.87%)
Dec 21, 2004 0.9875 1.023 0.9875 1.023 14,163 +0.04(+3.60%)
Dec 20, 2004 0.9875 0.9875 0.9786 0.9875 2,360 +0.01(+0.91%)
Dec 17, 2004 0.9786 0.9973 0.9786 0.9786 9,891 -0.01(-0.90%)
Dec 16, 2004 0.9875 1.023 0.9875 0.9875 3,709 -0.01(-0.89%)
Dec 15, 2004 0.9875 0.9964 0.9875 0.9964 6,069 -0.03(-2.61%)
Dec 14, 2004 0.9973 1.023 0.9786 1.023 2,023 +0.04(+3.60%)
Dec 13, 2004 1.023 1.023 0.9786 0.9875 16,523 -0.03(-2.55%)
Dec 10, 2004 1.085 1.085 0.9786 1.013 4,721 -0.00(-0.17%)
Dec 09, 2004 0.9786 1.068 0.9786 1.015 8,542 +0.08(+8.67%)
Dec 08, 2004 0.9341 0.9341 0.9341 0.9341 2,135 -0.01(-0.94%)
Dec 07, 2004 0.9430 1.014 0.9217 0.9430 12,926 +0.04(+3.92%)
Dec 06, 2004 0.9430 0.9430 0.8896 0.9074 43,276 -0.03(-2.86%)
Dec 03, 2004 0.9688 1.068 0.8540 0.9341 66,095 +0.04(+5.00%)
Dec 02, 2004 0.8185 0.9341 0.8185 0.8896 31,473 +0.06(+7.41%)
Dec 01, 2004 0.8274 0.8807 0.8185 0.8282 13,376 +0.00(+0.00%)
Nov 30, 2004 0.8540 0.8540 0.8282 0.8282 14,050 -0.04(-5.00%)
Nov 29, 2004 0.8451 0.8718 0.8451 0.8718 9,891 +0.02(+2.08%)
Nov 26, 2004 0.8540 0.8540 0.8540 0.8540 112 -0.03(-3.03%)
Nov 24, 2004 0.8896 0.8896 0.8807 0.8807 4,608 -0.01(-1.00%)
Nov 23, 2004 0.8451 0.8896 0.8451 0.8896 11,915 +0.00(+0.10%)
Nov 22, 2004 0.8896 0.8896 0.8887 0.8887 7,306 +0.04(+5.16%)
Nov 19, 2004 0.8274 0.8896 0.8274 0.8451 9,666 -0.04(-5.00%)
Nov 18, 2004 0.8185 0.8896 0.8185 0.8896 9,217 +0.00(+0.00%)
Nov 17, 2004 0.8451 0.8896 0.8185 0.8896 11,240 +0.00(+0.00%)
Nov 16, 2004 0.8896 0.9261 0.8451 0.8896 17,085 -0.07(-7.41%)
Nov 15, 2004 1.023 1.023 0.8896 0.9608 4,496 -0.06(-6.09%)
Nov 12, 2004 0.9252 1.076 0.8896 1.023 42,489 +0.08(+8.49%)
Nov 11, 2004 0.8896 0.9430 0.8185 0.9430 10,903 +0.00(+0.09%)
Nov 10, 2004 0.8896 0.9421 0.8896 0.9421 899 -0.00(-0.09%)
Nov 09, 2004 0.8896 0.9430 0.8896 0.9430 786 +0.00(+0.09%)
Nov 08, 2004 0.9341 0.9430 0.9341 0.9421 3,372 +0.01(+0.86%)
Nov 05, 2004 0.9341 0.9341 0.9341 0.9341 5,620 +0.00(+0.00%)
Nov 04, 2004 0.9332 0.9341 0.9332 0.9341 1,236 -0.01(-0.94%)
Nov 03, 2004 0.9430 0.9430 0.9430 0.9430 0 +0.00(+0.00%)
Nov 02, 2004 0.9163 0.9430 0.9163 0.9430 11,240 +0.06(+6.85%)
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.