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 (%)
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%)
Jul 01, 2008 1.032 1.032 0.9697 1.032 786 +0.01(+0.87%)
Jun 30, 2008 1.032 1.032 0.9386 1.023 1,955 -0.02(-1.71%)
Jun 27, 2008 0.9875 1.139 0.9786 1.041 19,435 +0.07(+7.34%)
Jun 26, 2008 1.032 1.032 0.9163 0.9697 8,161 -0.13(-12.10%)
Jun 25, 2008 1.041 1.121 0.9608 1.103 10,161 -0.04(-3.12%)
Jun 24, 2008 1.139 1.139 1.139 1.139 112 +0.03(+2.40%)
Jun 23, 2008 1.112 1.139 1.112 1.112 9,777 -0.02(-1.58%)
Jun 20, 2008 1.068 1.130 1.068 1.130 17,872 +0.00(+0.00%)
Jun 19, 2008 1.130 1.139 1.130 1.130 75,542 -0.02(-1.55%)
Jun 18, 2008 1.041 1.157 1.041 1.148 2,340 -0.02(-1.53%)
Jun 17, 2008 1.148 1.165 1.148 1.165 1,011 -0.01(-0.76%)
Jun 16, 2008 1.103 1.183 1.103 1.174 4,721 +0.04(+3.13%)
Jun 13, 2008 1.130 1.139 1.085 1.139 7,194 +0.05(+4.92%)
Jun 12, 2008 1.032 1.085 1.032 1.085 5,732 +0.02(+1.67%)
Jun 11, 2008 1.059 1.130 0.9964 1.068 102,467 -0.04(-3.23%)
Jun 10, 2008 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Jun 09, 2008 1.139 1.139 0.9876 1.103 2,810 -0.04(-3.88%)
Jun 06, 2008 0.9697 1.148 0.9697 1.148 13,286 +0.13(+13.16%)
Jun 05, 2008 0.9786 1.041 0.9252 1.014 10,554 -0.01(-0.87%)
Jun 04, 2008 1.041 1.041 0.9163 1.023 6,294 +0.01(+0.88%)
Jun 03, 2008 0.9786 1.014 0.9252 1.014 3,419 -0.03(-2.56%)
Jun 02, 2008 1.041 1.041 1.041 1.041 337 +0.06(+6.36%)
May 30, 2008 1.005 1.041 0.9697 0.9786 1,738 -0.09(-8.33%)
May 29, 2008 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
May 28, 2008 1.041 1.068 0.9875 1.068 8,430 +0.00(+0.00%)
May 27, 2008 0.9786 1.094 0.9519 1.068 15,057 -0.04(-3.23%)
May 26, 2008 1.068 1.112 0.9786 1.103 5,339 +0.00(+0.00%)
May 23, 2008 1.068 1.112 0.9786 1.103 5,339 -0.02(-1.59%)
May 22, 2008 1.121 1.121 1.121 1.121 112 +0.02(+1.61%)
May 21, 2008 1.112 1.157 1.068 1.103 5,974 -0.05(-4.62%)
May 20, 2008 1.103 1.157 1.103 1.157 504 +0.01(+0.78%)
May 19, 2008 1.094 1.165 1.076 1.148 3,804 -0.03(-2.27%)
May 16, 2008 1.157 1.174 1.157 1.174 5,530 +0.00(+0.00%)
May 15, 2008 1.174 1.174 1.174 1.174 0 +0.00(+0.00%)
May 14, 2008 1.165 1.183 1.085 1.174 2,712 +0.00(+0.00%)
May 13, 2008 1.121 1.174 1.050 1.174 4,237 -0.02(-1.49%)
May 12, 2008 1.165 1.192 1.005 1.192 33,145 -0.05(-4.29%)
May 09, 2008 1.174 1.245 1.174 1.245 3,203 +0.06(+5.26%)
May 08, 2008 1.183 1.183 1.183 1.183 753 +0.00(+0.00%)
May 07, 2008 1.157 1.183 1.157 1.183 899 +0.03(+2.31%)
May 06, 2008 1.139 1.192 1.112 1.157 7,781 +0.04(+3.18%)
May 05, 2008 1.116 1.121 1.116 1.121 3,747 -0.02(-1.57%)
May 02, 2008 1.157 1.157 1.085 1.139 3,209 -0.06(-5.19%)
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.