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 (%)
Sep 30, 2008 0.7569 0.8540 0.7569 0.8540 3,597 -0.04(-4.00%)
Sep 29, 2008 0.7669 0.8896 0.7651 0.8896 14,213 +0.04(+5.26%)
Sep 26, 2008 0.8718 0.8718 0.7562 0.8451 9,554 -0.03(-3.06%)
Sep 25, 2008 0.8718 0.8718 0.7562 0.8718 4,594 +0.01(+1.03%)
Sep 24, 2008 0.8718 0.8718 0.8007 0.8629 2,865 +0.04(+4.30%)
Sep 23, 2008 0.8007 0.8718 0.7918 0.8274 10,118 -0.04(-5.10%)
Sep 22, 2008 0.8185 0.8718 0.8185 0.8718 337 +0.00(+0.00%)
Sep 19, 2008 0.8540 0.8807 0.8540 0.8718 5,274 +0.02(+2.08%)
Sep 18, 2008 0.7740 0.8540 0.7651 0.8540 3,601 -0.02(-1.95%)
Sep 17, 2008 0.7829 0.8797 0.7758 0.8710 2,023 -0.00(-0.09%)
Sep 16, 2008 0.7651 0.8718 0.7385 0.8718 6,919 +0.01(+1.24%)
Sep 15, 2008 0.7384 0.8612 0.7384 0.8612 274 +0.04(+4.31%)
Sep 12, 2008 0.7669 0.8807 0.7295 0.8256 28,044 -0.01(-1.17%)
Sep 11, 2008 0.8007 0.8362 0.7571 0.8354 9,318 -0.01(-0.95%)
Sep 10, 2008 0.7750 0.8701 0.7384 0.8434 15,431 -0.04(-4.24%)
Sep 08, 2008 0.8718 0.9163 0.7473 0.8807 57,271 +0.01(+1.02%)
Sep 05, 2008 0.9074 0.9074 0.8274 0.8718 4,574 +0.03(+4.03%)
Sep 04, 2008 0.8612 0.9519 0.7206 0.8380 23,866 -0.02(-2.89%)
Sep 03, 2008 0.8887 0.8887 0.7206 0.8629 6,890 -0.04(-4.90%)
Sep 02, 2008 0.9786 0.9875 0.7206 0.9074 18,625 -0.03(-2.86%)
Aug 29, 2008 0.9964 0.9964 0.8185 0.9341 66,824 -0.01(-0.94%)
Aug 28, 2008 0.9430 1.068 0.8451 0.9430 27,504 -0.01(-0.93%)
Aug 27, 2008 0.8106 0.9697 0.8007 0.9519 26,078 +0.03(+2.88%)
Aug 26, 2008 0.8540 0.9252 0.8362 0.9252 20,682 -0.03(-2.80%)
Aug 25, 2008 0.8640 1.023 0.7918 0.9519 80,449 +0.09(+10.31%)
Aug 22, 2008 0.8540 0.8896 0.8451 0.8629 12,477 -0.07(-7.62%)
Aug 21, 2008 0.8336 1.050 0.6939 0.9341 57,757 +0.10(+11.70%)
Aug 20, 2008 1.050 1.050 0.6941 0.8362 46,686 -0.12(-12.96%)
Aug 19, 2008 1.041 1.041 0.8441 0.9608 16,178 -0.02(-1.82%)
Aug 18, 2008 1.041 1.050 0.9430 0.9786 4,608 -0.02(-1.79%)
Aug 15, 2008 0.8985 1.050 0.8985 0.9964 3,889 +0.02(+1.82%)
Aug 14, 2008 0.9697 1.050 0.9074 0.9786 674 +0.01(+0.92%)
Aug 13, 2008 0.9786 1.050 0.9697 0.9697 3,469 -0.07(-6.84%)
Aug 12, 2008 0.9964 1.050 0.8719 1.041 1,452 -0.01(-0.85%)
Aug 11, 2008 0.9965 1.050 0.9965 1.050 1,439 +0.00(+0.00%)
Aug 08, 2008 1.068 1.174 0.9341 1.050 6,543 +0.02(+1.72%)
Aug 07, 2008 1.014 1.148 0.8362 1.032 49,193 +0.11(+11.54%)
Aug 06, 2008 1.014 1.023 0.9252 0.9252 2,076 -0.04(-3.70%)
Aug 05, 2008 0.9608 1.050 0.9341 0.9608 15,788 +0.00(+0.00%)
Aug 04, 2008 0.8985 0.9608 0.8985 0.9608 32,597 +0.06(+6.93%)
Aug 01, 2008 0.8985 0.8985 0.8985 0.8985 0 +0.00(+0.00%)
Jul 31, 2008 0.9341 0.9430 0.8451 0.8985 5,507 -0.01(-0.98%)
Jul 30, 2008 0.8629 0.9341 0.8629 0.9074 3,978 +0.04(+5.15%)
Jul 29, 2008 0.8629 0.8896 0.8007 0.8629 14,529 +0.04(+4.30%)
Jul 28, 2008 0.9163 0.9163 0.8274 0.8274 7,913 -0.06(-7.00%)
Jul 25, 2008 0.9162 0.9162 0.8807 0.8896 1,011 -0.03(-2.91%)
Jul 24, 2008 0.9252 0.9252 0.8185 0.9163 7,531 -0.01(-0.96%)
Jul 23, 2008 0.9252 0.9252 0.9252 0.9252 112 -0.01(-0.95%)
Jul 22, 2008 0.9430 0.9430 0.9341 0.9341 1,243 -0.08(-7.89%)
Jul 21, 2008 1.014 1.014 1.014 1.014 786 -0.01(-0.87%)
Jul 18, 2008 1.032 1.032 0.8896 1.023 2,248 +0.06(+6.49%)
Jul 17, 2008 1.032 1.032 0.9607 0.9607 281 +0.04(+4.84%)
Jul 16, 2008 0.9341 1.041 0.9074 0.9163 2,697 +0.01(+0.98%)
Jul 15, 2008 0.8985 0.9341 0.8896 0.9074 1,208 -0.06(-6.42%)
Jul 14, 2008 0.9180 0.9786 0.8896 0.9697 3,849 -0.04(-3.54%)
Jul 11, 2008 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Jul 10, 2008 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Jul 09, 2008 1.005 1.005 1.005 1.005 0 +0.00(+0.00%)
Jul 08, 2008 1.032 1.032 0.8896 1.005 14,050 +0.00(+0.00%)
Jul 07, 2008 0.9786 1.014 0.9786 1.005 4,316 -0.03(-2.59%)
Jul 04, 2008 1.014 1.041 0.9075 1.032 6,969 +0.00(+0.00%)
Jul 03, 2008 1.014 1.041 0.9075 1.032 6,969 +0.09(+9.43%)
Jul 02, 2008 1.014 1.014 0.9430 0.9430 1,714 -0.09(-8.62%)
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.