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 (%)
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%)
Nov 01, 2004 0.8718 0.8825 0.8718 0.8825 786 -0.02(-1.78%)
Oct 29, 2004 0.8985 0.8985 0.8985 0.8985 1,124 -0.04(-3.81%)
Oct 28, 2004 0.9341 0.9341 0.9341 0.9341 0 +0.00(+0.00%)
Oct 27, 2004 0.9341 0.9341 0.9341 0.9341 0 +0.00(+0.00%)
Oct 26, 2004 0.9341 0.9341 0.9341 0.9341 0 +0.00(+0.00%)
Oct 25, 2004 0.9341 0.9341 0.9341 0.9341 1,910 +0.00(+0.00%)
Oct 22, 2004 0.9341 0.9341 0.9341 0.9341 224 +0.06(+7.14%)
Oct 21, 2004 0.9786 0.9786 0.8718 0.8718 1,798 +0.00(+0.00%)
Oct 20, 2004 0.9786 0.9786 0.8451 0.8718 6,519 -0.22(-20.33%)
Oct 19, 2004 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Oct 18, 2004 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Oct 15, 2004 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Oct 14, 2004 1.245 1.254 0.9875 1.094 5,845 -0.16(-12.77%)
Oct 13, 2004 1.254 1.254 1.254 1.254 112 +0.01(+0.71%)
Oct 12, 2004 1.139 1.290 1.121 1.245 12,252 +0.18(+16.67%)
Oct 11, 2004 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
Oct 08, 2004 1.254 1.254 1.068 1.068 2,023 -0.04(-4.00%)
Oct 07, 2004 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Oct 06, 2004 1.139 1.183 1.094 1.112 1,461 -0.04(-3.85%)
Oct 05, 2004 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Oct 04, 2004 1.157 1.157 1.157 1.157 1,236 +0.09(+8.33%)
Oct 01, 2004 1.068 1.068 1.068 1.068 449 -0.04(-4.00%)
Sep 30, 2004 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Sep 29, 2004 1.032 1.112 1.032 1.112 1,124 +0.07(+6.84%)
Sep 28, 2004 1.245 1.245 0.9964 1.041 4,046 -0.21(-17.02%)
Sep 27, 2004 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 24, 2004 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 23, 2004 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 22, 2004 1.201 1.254 1.201 1.254 449 +0.05(+4.44%)
Sep 21, 2004 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 20, 2004 1.201 1.201 1.201 1.201 1,236 +0.00(+0.00%)
Sep 17, 2004 1.210 1.210 1.201 1.201 449 -0.05(-4.25%)
Sep 16, 2004 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 15, 2004 1.254 1.254 1.254 1.254 0 +0.00(+0.00%)
Sep 14, 2004 1.272 1.272 1.219 1.254 1,348 +0.05(+4.44%)
Sep 13, 2004 1.201 1.201 1.201 1.201 1,124 -0.01(-0.73%)
Sep 10, 2004 1.201 1.210 1.201 1.210 2,248 +0.01(+0.74%)
Sep 09, 2004 1.201 1.201 1.201 1.201 224 +0.00(+0.00%)
Sep 08, 2004 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Sep 07, 2004 1.201 1.201 1.201 1.201 224 -0.07(-5.59%)
Sep 03, 2004 1.272 1.272 1.272 1.272 0 +0.00(+0.00%)
Sep 02, 2004 1.272 1.272 1.272 1.272 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.