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 (%)
Apr 29, 2005 1.406 1.566 1.406 1.566 5,620 +0.11(+7.71%)
Apr 28, 2005 1.495 1.495 1.294 1.454 21,112 -0.06(-3.88%)
Apr 27, 2005 1.512 1.566 1.512 1.512 4,945 -0.04(-2.86%)
Apr 26, 2005 1.645 1.645 1.557 1.557 8,093 -0.01(-0.57%)
Apr 25, 2005 1.948 1.948 1.566 1.566 6,379 -0.04(-2.76%)
Apr 22, 2005 1.655 1.681 1.601 1.610 23,650 +0.03(+1.68%)
Apr 21, 2005 1.913 1.993 1.584 1.584 51,352 -0.28(-14.83%)
Apr 20, 2005 1.744 2.126 1.735 1.859 162,667 +0.15(+8.85%)
Apr 19, 2005 1.521 1.708 1.521 1.708 66,181 +0.20(+13.61%)
Apr 18, 2005 1.503 1.503 1.415 1.503 9,442 -0.06(-3.98%)
Apr 15, 2005 1.681 1.681 1.566 1.566 1,508 -0.03(-1.68%)
Apr 14, 2005 1.681 1.690 1.575 1.592 3,344 -0.04(-2.19%)
Apr 13, 2005 1.690 1.690 1.628 1.628 6,519 -0.06(-3.68%)
Apr 12, 2005 1.699 1.735 1.511 1.690 32,631 +0.00(+0.00%)
Apr 11, 2005 1.557 1.735 1.557 1.690 10,386 +0.04(+2.15%)
Apr 08, 2005 1.627 1.690 1.627 1.655 26,882 +0.04(+2.20%)
Apr 07, 2005 1.520 1.673 1.512 1.619 28,843 +0.12(+7.69%)
Apr 06, 2005 1.476 1.503 1.423 1.503 22,817 +0.06(+4.32%)
Apr 05, 2005 1.415 1.441 1.406 1.441 6,660 +0.01(+0.62%)
Apr 04, 2005 1.459 1.477 1.406 1.432 16,355 -0.03(-1.83%)
Apr 01, 2005 1.503 1.503 1.352 1.459 46,645 -0.05(-3.53%)
Mar 31, 2005 1.468 1.681 1.343 1.512 95,446 +0.01(+0.59%)
Mar 30, 2005 1.486 1.512 1.432 1.503 24,277 -0.01(-0.59%)
Mar 29, 2005 1.486 1.512 1.486 1.512 6,350 +0.04(+3.03%)
Mar 28, 2005 1.423 1.485 1.380 1.468 15,512 +0.06(+4.43%)
Mar 24, 2005 1.379 1.406 1.371 1.406 6,580 -0.04(-3.07%)
Mar 23, 2005 1.379 1.459 1.379 1.450 2,360 -0.06(-4.06%)
Mar 22, 2005 1.511 1.511 1.511 1.511 129 -0.04(-2.36%)
Mar 21, 2005 1.317 1.548 1.317 1.548 22,166 +0.12(+8.07%)
Mar 18, 2005 1.468 1.468 1.379 1.432 8,261 +0.01(+0.63%)
Mar 17, 2005 1.317 1.468 1.317 1.423 34,284 +0.08(+5.96%)
Mar 16, 2005 1.334 1.343 1.334 1.343 2,248 -0.01(-0.66%)
Mar 15, 2005 1.361 1.423 1.352 1.352 15,449 -0.00(-0.07%)
Mar 14, 2005 1.379 1.379 1.343 1.353 29,591 -0.05(-3.73%)
Mar 11, 2005 1.459 1.503 1.353 1.406 27,641 +0.00(+0.00%)
Mar 10, 2005 1.460 1.460 1.379 1.406 15,878 -0.06(-4.18%)
Mar 09, 2005 1.539 1.539 1.432 1.467 25,394 -0.01(-0.66%)
Mar 08, 2005 1.619 1.619 1.477 1.477 15,658 -0.14(-8.79%)
Mar 07, 2005 1.415 1.690 1.415 1.619 49,436 +0.13(+8.98%)
Mar 04, 2005 1.512 1.592 1.432 1.486 36,194 -0.03(-1.76%)
Mar 03, 2005 1.584 1.609 1.486 1.512 13,842 -0.12(-7.10%)
Mar 02, 2005 1.575 1.681 1.575 1.628 13,123 -0.01(-0.54%)
Mar 01, 2005 1.575 1.717 1.450 1.637 82,141 +0.09(+5.69%)
Feb 28, 2005 1.539 1.557 1.468 1.549 33,081 +0.01(+0.64%)
Feb 25, 2005 1.432 1.583 1.432 1.539 24,167 -0.05(-3.30%)
Feb 24, 2005 1.592 1.601 1.468 1.592 42,864 +0.03(+1.65%)
Feb 23, 2005 1.610 1.610 1.521 1.566 34,132 -0.08(-4.87%)
Feb 22, 2005 1.655 1.699 1.610 1.646 21,075 -0.06(-3.65%)
Feb 18, 2005 1.779 1.815 1.655 1.708 84,801 -0.07(-4.00%)
Feb 17, 2005 1.886 1.957 1.753 1.779 38,292 -0.12(-6.54%)
Feb 16, 2005 1.993 2.162 1.895 1.904 77,439 -0.04(-2.28%)
Feb 15, 2005 1.673 2.064 1.601 1.948 199,428 +0.27(+15.81%)
Feb 14, 2005 1.770 1.770 1.601 1.682 73,715 -0.10(-5.45%)
Feb 11, 2005 1.779 1.824 1.699 1.779 101,312 +0.02(+1.01%)
Feb 10, 2005 1.868 1.984 1.761 1.761 136,543 -0.28(-13.54%)
Feb 09, 2005 1.975 2.269 1.957 2.037 114,797 +0.12(+6.02%)
Feb 08, 2005 2.091 2.118 1.877 1.922 136,608 -0.32(-14.32%)
Feb 07, 2005 2.446 2.464 2.224 2.243 105,453 -0.22(-8.99%)
Feb 04, 2005 2.375 2.580 2.269 2.464 160,822 +0.00(+0.00%)
Feb 03, 2005 2.598 2.704 2.269 2.464 207,102 -0.04(-1.42%)
Feb 02, 2005 2.758 2.856 2.224 2.500 606,413 -0.35(-12.19%)
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.