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, 2007 3.318 3.318 3.131 3.149 101,653 -0.20(-6.10%)
Jan 30, 2007 3.131 3.514 3.105 3.354 240,533 +0.24(+7.71%)
Jan 29, 2007 3.292 3.398 3.114 3.114 171,260 -0.29(-8.62%)
Jan 26, 2007 3.559 3.736 3.336 3.407 156,093 +0.07(+2.13%)
Jan 25, 2007 3.639 3.808 3.301 3.336 311,309 -0.12(-3.60%)
Jan 24, 2007 3.843 3.843 3.416 3.461 375,667 -0.26(-6.94%)
Jan 23, 2007 3.719 3.968 3.692 3.719 206,914 -0.04(-0.95%)
Jan 22, 2007 3.950 3.950 3.656 3.754 269,379 -0.16(-4.09%)
Jan 19, 2007 4.003 4.181 3.736 3.914 445,293 -0.21(-5.17%)
Jan 18, 2007 4.404 4.404 4.003 4.128 499,701 -0.28(-6.45%)
Jan 17, 2007 4.155 4.733 4.048 4.413 1,194,354 +0.21(+5.08%)
Jan 16, 2007 4.039 4.617 3.754 4.199 2,001,830 +0.04(+0.85%)
Jan 12, 2007 4.457 4.582 3.959 4.163 2,295,476 -0.15(-3.51%)
Jan 11, 2007 4.653 5.418 4.110 4.315 10,176,542 -0.23(-5.09%)
Jan 10, 2007 1.726 5.053 1.726 4.546 8,837,941 +2.92(+179.23%)
Jan 09, 2007 1.664 1.717 1.601 1.628 146,353 -0.02(-1.08%)
Jan 08, 2007 1.584 1.646 1.521 1.646 53,891 +0.04(+2.78%)
Jan 05, 2007 1.655 1.719 1.584 1.601 41,815 -0.13(-7.69%)
Jan 04, 2007 1.753 1.753 1.592 1.735 31,105 +0.03(+1.56%)
Jan 03, 2007 1.904 1.913 1.708 1.708 58,200 -0.19(-9.86%)
Dec 29, 2006 1.824 2.002 1.779 1.895 32,067 +0.12(+6.50%)
Dec 28, 2006 2.064 2.135 1.762 1.779 130,993 -0.24(-11.89%)
Dec 27, 2006 1.842 2.019 1.824 2.019 81,466 +0.21(+11.82%)
Dec 26, 2006 1.717 1.948 1.717 1.806 28,471 +0.03(+1.50%)
Dec 22, 2006 1.859 1.904 1.731 1.779 71,393 -0.10(-5.21%)
Dec 21, 2006 1.753 2.082 1.646 1.877 139,132 +0.17(+9.90%)
Dec 20, 2006 1.833 1.833 1.708 1.708 95,312 -0.12(-6.34%)
Dec 19, 2006 2.064 2.064 1.815 1.824 102,338 -0.27(-12.77%)
Dec 18, 2006 2.393 2.393 2.091 2.091 70,296 -0.24(-10.31%)
Dec 15, 2006 2.349 2.414 2.331 2.331 5,502 -0.07(-2.96%)
Dec 14, 2006 2.375 2.500 2.313 2.402 31,044 +0.09(+3.85%)
Dec 13, 2006 2.393 2.481 2.313 2.313 21,448 -0.10(-4.06%)
Dec 12, 2006 2.509 2.535 2.331 2.411 43,481 -0.04(-1.45%)
Dec 11, 2006 2.473 2.473 2.420 2.446 8,695 +0.02(+0.73%)
Dec 08, 2006 2.535 2.571 2.420 2.429 39,286 -0.02(-0.73%)
Dec 07, 2006 2.562 2.597 2.447 2.447 37,217 -0.06(-2.48%)
Dec 06, 2006 2.651 2.651 2.411 2.509 64,828 -0.20(-7.54%)
Dec 05, 2006 2.446 2.918 2.446 2.713 437,376 +0.33(+13.81%)
Dec 04, 2006 2.393 2.455 2.313 2.384 14,639 +0.00(+0.00%)
Dec 01, 2006 2.349 2.571 2.349 2.384 46,638 +0.06(+2.68%)
Nov 30, 2006 2.340 2.375 2.277 2.322 45,974 -0.01(-0.38%)
Nov 29, 2006 2.313 2.589 2.233 2.331 89,403 +0.00(+0.00%)
Nov 28, 2006 2.446 2.500 2.304 2.331 96,351 -0.13(-5.42%)
Nov 27, 2006 2.580 2.589 2.375 2.464 188,180 -0.15(-5.78%)
Nov 24, 2006 2.313 2.891 2.277 2.615 243,170 +0.28(+11.79%)
Nov 22, 2006 2.571 2.571 2.304 2.340 137,519 -0.20(-8.04%)
Nov 21, 2006 2.438 2.642 2.438 2.544 149,867 +0.12(+5.15%)
Nov 20, 2006 2.402 3.060 2.286 2.420 696,376 +0.02(+0.93%)
Nov 17, 2006 2.838 3.096 2.313 2.398 702,905 -0.79(-24.72%)
Nov 16, 2006 1.930 3.630 1.850 3.185 1,716,787 +1.27(+66.51%)
Nov 15, 2006 2.544 2.544 1.717 1.913 542,811 -0.74(-27.85%)
Nov 14, 2006 0.9163 3.043 0.8896 2.651 1,991,509 +1.81(+217.02%)
Nov 13, 2006 0.8362 0.8451 0.8362 0.8362 12,814 +0.01(+1.08%)
Nov 10, 2006 0.8274 0.8274 0.8274 0.8274 0 +0.00(+0.00%)
Nov 09, 2006 0.8362 0.8362 0.8185 0.8274 2,472 -0.06(-7.00%)
Nov 08, 2006 0.8896 0.8896 0.8896 0.8896 449 +0.04(+5.26%)
Nov 07, 2006 0.8451 0.8451 0.8451 0.8451 0 +0.00(+0.00%)
Nov 06, 2006 0.8540 0.9074 0.8451 0.8451 12,701 +0.00(+0.00%)
Nov 03, 2006 0.8807 0.8807 0.8451 0.8451 2,149 -0.08(-8.65%)
Nov 02, 2006 0.8985 0.9608 0.8985 0.9252 9,273 +0.03(+2.97%)
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.