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 30, 2008 1.179 1.183 1.179 1.183 337 -0.02(-1.48%)
Apr 29, 2008 1.214 1.214 1.139 1.201 4,056 +0.05(+4.65%)
Apr 28, 2008 1.112 1.228 1.094 1.148 12,308 -0.01(-0.77%)
Apr 25, 2008 1.201 1.201 1.094 1.157 17,198 +0.00(+0.01%)
Apr 24, 2008 1.121 1.228 1.112 1.156 9,666 -0.04(-2.99%)
Apr 23, 2008 1.183 1.245 1.148 1.192 7,071 -0.02(-1.47%)
Apr 22, 2008 1.210 1.281 1.165 1.210 6,013 -0.03(-2.16%)
Apr 21, 2008 1.210 1.237 1.165 1.237 8,430 -0.02(-1.42%)
Apr 18, 2008 1.219 1.254 1.183 1.254 4,106 -0.03(-2.08%)
Apr 17, 2008 1.201 1.281 1.183 1.281 4,489 +0.04(+3.52%)
Apr 16, 2008 1.245 1.245 1.228 1.237 3,821 -0.05(-4.07%)
Apr 15, 2008 1.245 1.290 1.245 1.290 12,139 +0.04(+3.57%)
Apr 14, 2008 1.219 1.326 1.219 1.245 8,205 -0.08(-6.04%)
Apr 11, 2008 1.326 1.326 1.228 1.326 26,977 -0.01(-0.67%)
Apr 10, 2008 1.290 1.334 1.281 1.334 23,155 +0.01(+0.67%)
Apr 09, 2008 1.334 1.343 1.219 1.326 51,689 -0.01(-0.67%)
Apr 08, 2008 1.219 1.343 1.219 1.334 23,867 +0.00(+0.00%)
Apr 07, 2008 1.245 1.334 1.201 1.334 71,200 +0.06(+4.89%)
Apr 04, 2008 1.254 1.281 1.201 1.272 27,636 +0.04(+2.88%)
Apr 03, 2008 1.254 1.308 1.201 1.237 41,804 -0.02(-1.42%)
Apr 02, 2008 1.281 1.281 1.228 1.254 3,597 -0.03(-2.08%)
Apr 01, 2008 1.308 1.308 1.249 1.281 6,069 +0.04(+2.86%)
Mar 31, 2008 1.290 1.317 1.183 1.245 21,357 -0.04(-3.45%)
Mar 28, 2008 1.254 1.299 1.254 1.290 10,903 +0.04(+2.84%)
Mar 27, 2008 1.272 1.299 1.228 1.254 11,353 -0.02(-1.40%)
Mar 26, 2008 1.192 1.317 1.183 1.272 49,458 -0.02(-1.38%)
Mar 25, 2008 1.308 1.308 1.228 1.290 2,248 +0.03(+2.55%)
Mar 24, 2008 1.272 1.299 1.183 1.258 10,846 +0.00(+0.28%)
Mar 21, 2008 1.228 1.317 1.228 1.254 10,004 +0.00(+0.00%)
Mar 20, 2008 1.228 1.317 1.228 1.254 10,004 +0.03(+2.17%)
Mar 19, 2008 1.237 1.245 1.183 1.228 11,733 -0.02(-1.43%)
Mar 18, 2008 1.290 1.334 1.245 1.245 65,494 -0.04(-3.45%)
Mar 17, 2008 1.263 1.326 1.165 1.290 8,655 +0.07(+5.84%)
Mar 14, 2008 1.254 1.254 1.192 1.219 2,472 -0.04(-2.84%)
Mar 13, 2008 1.237 1.281 1.228 1.254 30,391 +0.04(+3.68%)
Mar 12, 2008 1.210 1.317 1.174 1.210 8,454 -0.03(-2.16%)
Mar 11, 2008 1.290 1.290 1.183 1.237 9,851 -0.04(-3.47%)
Mar 10, 2008 1.254 1.415 1.245 1.281 36,637 -0.03(-2.04%)
Mar 07, 2008 1.254 1.415 1.245 1.308 13,194 -0.03(-2.00%)
Mar 06, 2008 1.415 1.415 1.326 1.334 35,128 +0.05(+4.17%)
Mar 05, 2008 1.263 1.415 1.263 1.281 5,058 -0.05(-4.00%)
Mar 04, 2008 1.237 1.548 1.237 1.334 101,751 +0.10(+7.91%)
Mar 03, 2008 1.237 1.237 1.192 1.237 8,191 +0.00(+0.00%)
Feb 29, 2008 1.219 1.245 1.157 1.237 27,090 +0.04(+2.93%)
Feb 28, 2008 1.219 1.219 1.201 1.201 1,124 -0.03(-2.15%)
Feb 27, 2008 1.112 1.245 1.112 1.228 21,919 +0.05(+4.55%)
Feb 26, 2008 1.148 1.174 1.112 1.174 7,980 +0.03(+2.33%)
Feb 25, 2008 1.130 1.192 1.130 1.148 29,813 -0.01(-0.77%)
Feb 22, 2008 1.157 1.157 1.121 1.157 5,845 +0.00(+0.00%)
Feb 21, 2008 1.157 1.157 1.157 1.157 562 +0.00(+0.00%)
Feb 20, 2008 1.157 1.157 1.157 1.157 112 +0.04(+4.00%)
Feb 19, 2008 1.165 1.165 1.076 1.112 2,641 -0.05(-4.58%)
Feb 18, 2008 1.165 1.165 1.165 1.165 1,124 +0.00(+0.00%)
Feb 15, 2008 1.165 1.165 1.165 1.165 1,124 +0.04(+3.97%)
Feb 14, 2008 1.157 1.157 1.103 1.121 674 +0.02(+1.61%)
Feb 13, 2008 1.103 1.103 1.103 1.103 0 +0.00(+0.00%)
Feb 12, 2008 1.148 1.148 1.103 1.103 1,989 -0.06(-5.34%)
Feb 11, 2008 1.121 1.165 1.121 1.165 449 +0.05(+4.80%)
Feb 08, 2008 1.121 1.165 1.085 1.112 6,856 +0.00(+0.00%)
Feb 07, 2008 1.085 1.174 1.085 1.112 8,205 -0.02(-1.58%)
Feb 06, 2008 1.112 1.148 1.112 1.130 4,833 -0.03(-2.31%)
Feb 05, 2008 1.103 1.174 1.085 1.157 7,470 +0.04(+3.18%)
Feb 04, 2008 1.157 1.157 1.085 1.121 15,399 -0.05(-4.55%)
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.