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 (%)
Oct 31, 2003 1.477 1.477 1.477 1.477 224 -0.02(-1.19%)
Oct 30, 2003 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Oct 29, 2003 1.495 1.495 1.495 1.495 0 +0.00(+0.00%)
Oct 28, 2003 1.566 1.566 1.495 1.495 5,507 -0.09(-5.62%)
Oct 27, 2003 1.584 1.584 1.584 1.584 112 +0.02(+1.14%)
Oct 24, 2003 1.566 1.566 1.566 1.566 0 +0.00(+0.00%)
Oct 23, 2003 1.566 1.566 1.566 1.566 674 -0.01(-0.57%)
Oct 22, 2003 1.691 1.700 1.575 1.575 4,383 +0.01(+0.57%)
Oct 21, 2003 1.566 1.575 1.566 1.566 1,348 -0.08(-4.87%)
Oct 20, 2003 1.580 1.646 1.580 1.646 2,472 +0.00(+0.00%)
Oct 17, 2003 1.646 1.646 1.646 1.646 112 +0.02(+1.09%)
Oct 16, 2003 1.647 1.647 1.565 1.628 2,810 +0.03(+1.67%)
Oct 15, 2003 1.735 1.770 1.601 1.601 3,934 -0.05(-3.23%)
Oct 14, 2003 1.601 1.690 1.601 1.655 5,047 +0.01(+0.54%)
Oct 13, 2003 1.601 1.646 1.575 1.646 7,643 +0.10(+6.26%)
Oct 10, 2003 1.548 1.549 1.548 1.549 1,124 -0.03(-1.64%)
Oct 09, 2003 1.575 1.628 1.503 1.575 24,279 +0.00(+0.00%)
Oct 08, 2003 1.512 1.575 1.512 1.575 8,205 +0.11(+7.27%)
Oct 07, 2003 1.512 1.557 1.468 1.468 9,554 +0.03(+1.91%)
Oct 06, 2003 1.468 1.512 1.440 1.440 2,135 +0.03(+2.47%)
Oct 03, 2003 1.397 1.486 1.397 1.406 1,798 +0.02(+1.28%)
Oct 02, 2003 1.398 1.398 1.388 1.388 562 -0.08(-5.45%)
Oct 01, 2003 1.521 1.521 1.468 1.468 5,845 -0.04(-2.94%)
Sep 30, 2003 1.512 1.512 1.512 1.512 1,348 +0.02(+1.19%)
Sep 29, 2003 1.495 1.521 1.441 1.495 17,085 -0.02(-1.18%)
Sep 26, 2003 1.442 1.512 1.442 1.512 1,348 +0.04(+2.97%)
Sep 25, 2003 1.486 1.486 1.334 1.469 6,519 +0.11(+7.91%)
Sep 24, 2003 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Sep 23, 2003 1.459 1.486 1.361 1.361 2,585 -0.14(-9.47%)
Sep 22, 2003 1.512 1.512 1.361 1.503 3,821 -0.03(-1.69%)
Sep 19, 2003 1.539 1.601 1.529 1.529 1,236 +0.13(+9.49%)
Sep 18, 2003 1.450 1.539 1.397 1.397 7,418 -0.04(-3.09%)
Sep 17, 2003 1.380 1.441 1.379 1.441 4,608 +0.10(+7.28%)
Sep 16, 2003 1.300 1.460 1.299 1.343 2,697 +0.05(+4.14%)
Sep 15, 2003 1.326 1.343 1.245 1.290 8,093 +0.10(+8.21%)
Sep 12, 2003 1.387 1.468 1.192 1.192 26,078 -0.33(-21.59%)
Sep 11, 2003 1.423 1.548 1.423 1.520 7,194 +0.05(+3.64%)
Sep 10, 2003 1.334 1.513 1.334 1.467 3,259 -0.00(-0.06%)
Sep 09, 2003 1.557 1.567 1.317 1.468 9,779 -0.11(-7.25%)
Sep 08, 2003 1.397 1.592 1.369 1.583 1,461 +0.07(+4.71%)
Sep 05, 2003 1.503 1.511 1.334 1.511 3,034 -0.00(-0.06%)
Sep 04, 2003 1.512 1.512 1.512 1.512 449 +0.12(+8.28%)
Sep 03, 2003 1.459 1.459 1.308 1.397 5,732 -0.07(-4.85%)
Sep 02, 2003 1.601 1.601 1.326 1.468 12,477 -0.09(-5.71%)
Aug 29, 2003 1.308 1.779 1.308 1.557 26,752 +0.23(+17.45%)
Aug 28, 2003 1.165 1.370 1.165 1.326 30,349 +0.17(+14.61%)
Aug 27, 2003 1.201 1.201 1.157 1.157 6,407 -0.12(-9.09%)
Aug 26, 2003 1.281 1.290 1.272 1.272 14,388 -0.01(-0.69%)
Aug 25, 2003 1.290 1.326 1.246 1.281 9,554 +0.04(+2.86%)
Aug 22, 2003 1.228 1.308 1.121 1.245 14,275 +0.04(+3.70%)
Aug 21, 2003 1.113 1.201 1.112 1.201 674 -0.04(-3.57%)
Aug 20, 2003 1.263 1.263 1.245 1.245 3,259 +0.04(+3.70%)
Aug 19, 2003 1.157 1.201 1.041 1.201 2,135 +0.04(+3.05%)
Aug 18, 2003 1.085 1.165 1.032 1.165 7,418 +0.20(+20.18%)
Aug 15, 2003 0.9964 0.9964 0.9697 0.9697 8,430 -0.12(-11.38%)
Aug 14, 2003 1.005 1.094 1.005 1.094 5,620 -0.02(-1.60%)
Aug 13, 2003 0.8896 1.112 0.8896 1.112 19,783 +0.22(+25.00%)
Aug 12, 2003 0.8362 0.8896 0.8362 0.8896 449 -0.09(-9.09%)
Aug 11, 2003 0.9786 0.9786 0.9786 0.9786 1,573 +0.08(+8.91%)
Aug 08, 2003 0.8985 0.8985 0.8985 0.8985 449 +0.01(+1.00%)
Aug 07, 2003 0.8896 0.8896 0.8896 0.8896 3,372 -0.09(-9.01%)
Aug 06, 2003 0.8718 0.9786 0.8718 0.9777 449 -0.00(-0.09%)
Aug 05, 2003 0.9777 0.9786 0.9777 0.9786 674 +0.12(+13.40%)
Aug 04, 2003 0.8629 0.8629 0.8629 0.8629 0 +0.00(+0.00%)
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.