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, 2008 1.112 1.112 1.112 1.112 674 -0.04(-3.85%)
Jan 30, 2008 1.103 1.157 1.094 1.157 1,236 +0.00(+0.00%)
Jan 29, 2008 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Jan 28, 2008 1.157 1.157 1.157 1.157 449 +0.02(+1.56%)
Jan 25, 2008 1.085 1.165 1.085 1.139 3,393 -0.01(-0.77%)
Jan 24, 2008 1.165 1.165 1.068 1.148 9,466 -0.04(-3.01%)
Jan 23, 2008 1.183 1.183 1.183 1.183 889 +0.04(+3.91%)
Jan 22, 2008 1.148 1.157 1.130 1.139 21,800 -0.00(-0.01%)
Jan 21, 2008 1.165 1.183 1.139 1.139 12,420 +0.00(+0.00%)
Jan 18, 2008 1.165 1.183 1.139 1.139 12,420 -0.02(-1.54%)
Jan 17, 2008 1.174 1.174 1.157 1.157 1,461 -0.02(-1.51%)
Jan 16, 2008 1.290 1.290 1.157 1.174 28,877 +0.02(+1.54%)
Jan 15, 2008 1.148 1.157 1.148 1.157 3,366 -0.04(-3.70%)
Jan 14, 2008 1.263 1.263 1.139 1.201 15,564 -0.04(-2.88%)
Jan 11, 2008 1.165 1.263 1.139 1.237 37,498 +0.06(+5.29%)
Jan 10, 2008 1.183 1.183 1.174 1.174 6,182 -0.02(-1.48%)
Jan 09, 2008 1.201 1.228 1.192 1.192 9,329 -0.03(-2.19%)
Jan 08, 2008 1.272 1.272 1.219 1.219 6,069 +0.01(+0.74%)
Jan 07, 2008 1.183 1.228 1.183 1.210 22,144 +0.03(+2.26%)
Jan 04, 2008 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jan 03, 2008 1.130 1.281 1.130 1.183 7,306 +0.05(+4.72%)
Jan 02, 2008 1.157 1.166 1.130 1.130 9,104 -0.05(-4.50%)
Jan 01, 2008 1.201 1.201 1.130 1.183 10,425 +0.00(+0.00%)
Dec 31, 2007 1.201 1.201 1.130 1.183 10,425 +0.00(+0.14%)
Dec 28, 2007 1.165 1.183 1.165 1.181 5,957 +0.03(+2.95%)
Dec 27, 2007 1.148 1.165 1.094 1.148 5,732 -0.05(-4.44%)
Dec 26, 2007 1.165 1.201 1.157 1.201 6,182 +0.05(+4.65%)
Dec 24, 2007 1.174 1.174 1.112 1.148 14,612 -0.05(-4.44%)
Dec 21, 2007 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Dec 20, 2007 1.201 1.210 1.112 1.201 17,772 +0.04(+3.05%)
Dec 19, 2007 1.148 1.165 1.148 1.165 7,868 -0.01(-0.76%)
Dec 18, 2007 1.183 1.290 1.157 1.174 15,849 +0.00(+0.01%)
Dec 17, 2007 1.281 1.281 1.157 1.174 4,518 -0.02(-1.50%)
Dec 14, 2007 1.157 1.192 1.157 1.192 4,271 +0.00(+0.00%)
Dec 13, 2007 1.281 1.281 1.139 1.192 7,890 -0.04(-2.89%)
Dec 12, 2007 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Dec 11, 2007 1.219 1.237 1.219 1.228 4,945 +0.00(+0.00%)
Dec 10, 2007 1.130 1.228 1.130 1.228 5,341 +0.10(+8.65%)
Dec 07, 2007 1.165 1.210 1.130 1.130 19,561 -0.11(-8.63%)
Dec 06, 2007 1.201 1.237 1.201 1.237 1,660 +0.06(+4.83%)
Dec 05, 2007 1.157 1.201 1.076 1.180 61,714 -0.03(-2.54%)
Dec 04, 2007 1.221 1.228 1.210 1.210 3,872 -0.03(-2.11%)
Dec 03, 2007 1.192 1.245 1.192 1.237 15,270 +0.09(+7.75%)
Nov 30, 2007 1.148 1.148 1.148 1.148 985 -0.06(-5.15%)
Nov 29, 2007 1.139 1.254 1.112 1.210 14,449 -0.07(-5.56%)
Nov 28, 2007 1.281 1.281 1.281 1.281 843 -0.03(-2.04%)
Nov 27, 2007 1.343 1.343 1.299 1.308 28,097 -0.06(-4.55%)
Nov 26, 2007 1.557 1.557 1.352 1.370 13,321 -0.14(-9.41%)
Nov 23, 2007 1.495 1.619 1.450 1.512 16,473 -0.12(-7.10%)
Nov 21, 2007 1.504 1.628 1.468 1.628 1,176 +0.12(+8.28%)
Nov 20, 2007 1.521 1.619 1.477 1.503 9,892 -0.01(-0.59%)
Nov 19, 2007 1.637 1.637 1.495 1.512 2,697 -0.01(-0.58%)
Nov 16, 2007 1.584 1.646 1.495 1.521 17,706 -0.12(-7.07%)
Nov 15, 2007 1.628 1.655 1.495 1.637 42,855 +0.03(+1.66%)
Nov 14, 2007 1.815 1.815 1.557 1.610 64,437 -0.06(-3.72%)
Nov 13, 2007 1.717 1.779 1.610 1.673 105,473 -0.04(-2.59%)
Nov 12, 2007 1.610 1.726 1.539 1.717 4,334 +0.08(+4.95%)
Nov 09, 2007 1.628 1.646 1.521 1.636 27,654 +0.02(+1.04%)
Nov 08, 2007 1.530 1.619 1.459 1.619 22,096 +0.09(+5.82%)
Nov 07, 2007 1.468 1.601 1.459 1.530 16,075 +0.04(+2.38%)
Nov 06, 2007 1.477 1.592 1.468 1.495 19,109 +0.03(+1.82%)
Nov 05, 2007 1.495 1.495 1.468 1.468 3,260 -0.04(-2.94%)
Nov 02, 2007 1.486 1.512 1.486 1.512 2,247 +0.02(+1.19%)
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.