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 (%)
Jun 30, 2005 1.343 1.343 1.334 1.334 16,411 +0.00(+0.00%)
Jun 29, 2005 1.361 1.361 1.334 1.334 9,459 -0.02(-1.32%)
Jun 28, 2005 1.432 1.432 1.352 1.352 4,193 -0.02(-1.30%)
Jun 27, 2005 1.397 1.398 1.334 1.370 5,373 +0.02(+1.32%)
Jun 24, 2005 1.370 1.370 1.352 1.352 8,992 -0.03(-1.94%)
Jun 23, 2005 1.397 1.690 1.334 1.379 30,009 +0.04(+2.65%)
Jun 22, 2005 1.379 1.388 1.343 1.343 1,686 -0.04(-3.21%)
Jun 21, 2005 1.299 1.388 1.299 1.388 14,500 +0.05(+4.00%)
Jun 20, 2005 1.397 1.397 1.334 1.334 3,934 -0.00(-0.01%)
Jun 17, 2005 1.335 1.335 1.335 1.335 513 -0.05(-3.84%)
Jun 16, 2005 1.343 1.397 1.334 1.388 10,004 -0.01(-0.63%)
Jun 15, 2005 1.379 1.397 1.379 1.397 786 +0.05(+3.97%)
Jun 14, 2005 1.361 1.397 1.334 1.343 9,610 -0.07(-4.97%)
Jun 13, 2005 1.334 1.414 1.334 1.414 5,845 +0.08(+5.93%)
Jun 10, 2005 1.343 1.366 1.334 1.334 1,652 -0.13(-9.09%)
Jun 09, 2005 1.450 1.468 1.450 1.468 3,372 +0.04(+3.12%)
Jun 08, 2005 1.406 1.432 1.406 1.423 12,550 +0.00(+0.00%)
Jun 07, 2005 1.379 1.423 1.379 1.423 8,318 +0.04(+3.23%)
Jun 06, 2005 1.343 1.379 1.343 1.379 6,631 +0.04(+2.72%)
Jun 03, 2005 1.334 1.342 1.334 1.342 9,127 +0.01(+0.60%)
Jun 02, 2005 1.272 1.334 1.272 1.334 17,906 +0.01(+0.67%)
Jun 01, 2005 1.299 1.334 1.290 1.326 13,910 +0.04(+2.76%)
May 31, 2005 1.334 1.334 1.290 1.290 16,298 -0.08(-5.84%)
May 27, 2005 1.334 1.370 1.290 1.370 6,373 +0.04(+2.67%)
May 26, 2005 1.326 1.334 1.290 1.334 8,542 -0.09(-6.25%)
May 25, 2005 1.423 1.423 1.423 1.423 0 +0.00(+0.00%)
May 24, 2005 1.334 1.450 1.290 1.423 14,837 +0.00(+0.00%)
May 23, 2005 1.352 1.459 1.290 1.423 10,453 +0.07(+5.26%)
May 20, 2005 1.343 1.406 1.343 1.352 3,934 +0.03(+2.01%)
May 19, 2005 1.326 1.326 1.290 1.326 25,358 +0.00(+0.00%)
May 18, 2005 1.326 1.326 1.290 1.326 13,601 -0.02(-1.33%)
May 17, 2005 1.379 1.406 1.308 1.343 9,127 -0.08(-5.62%)
May 16, 2005 1.735 1.735 1.290 1.423 66,808 -0.27(-15.79%)
May 13, 2005 1.521 1.753 1.521 1.690 9,003 +0.21(+14.46%)
May 12, 2005 1.521 1.530 1.468 1.477 8,441 -0.06(-4.05%)
May 11, 2005 1.538 1.539 1.538 1.539 1,995 +0.03(+1.76%)
May 10, 2005 1.468 1.512 1.468 1.512 17,715 +0.06(+4.29%)
May 09, 2005 1.397 1.512 1.397 1.450 4,485 -0.07(-4.90%)
May 06, 2005 1.525 1.525 1.525 1.525 224 +0.11(+7.80%)
May 05, 2005 1.477 1.477 1.397 1.415 10,109 -0.12(-7.56%)
May 04, 2005 1.468 1.530 1.468 1.530 2,248 -0.04(-2.82%)
May 03, 2005 1.575 1.575 1.575 1.575 112 +0.02(+1.14%)
May 02, 2005 1.619 1.619 1.557 1.557 1,641 -0.01(-0.57%)
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%)
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.