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 (%)
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%)
Nov 01, 2007 1.507 1.539 1.486 1.495 6,666 -0.02(-1.18%)
Oct 31, 2007 1.495 1.530 1.495 1.512 2,248 -0.03(-1.73%)
Oct 30, 2007 1.486 1.539 1.486 1.539 7,306 +0.03(+1.76%)
Oct 29, 2007 1.495 1.583 1.495 1.512 3,259 +0.00(+0.30%)
Oct 26, 2007 1.575 1.646 1.477 1.508 35,356 -0.08(-5.31%)
Oct 25, 2007 1.601 1.620 1.566 1.592 16,074 +0.01(+0.57%)
Oct 24, 2007 1.557 1.583 1.557 1.583 3,597 -0.01(-0.56%)
Oct 23, 2007 1.575 1.592 1.557 1.592 19,934 +0.03(+1.70%)
Oct 22, 2007 1.521 1.567 1.521 1.566 11,802 +0.04(+2.33%)
Oct 19, 2007 1.530 1.557 1.521 1.530 19,783 +0.00(+0.00%)
Oct 18, 2007 1.521 1.557 1.521 1.530 12,041 -0.04(-2.27%)
Oct 17, 2007 1.486 1.610 1.486 1.566 39,947 +0.04(+2.33%)
Oct 16, 2007 1.477 1.619 1.477 1.530 17,705 +0.05(+3.61%)
Oct 15, 2007 1.557 1.575 1.441 1.477 141,906 -0.12(-7.78%)
Oct 12, 2007 1.610 1.761 1.566 1.601 78,540 -0.01(-0.55%)
Oct 11, 2007 1.646 1.646 1.610 1.610 16,002 -0.04(-2.17%)
Oct 10, 2007 1.636 1.646 1.636 1.646 3,112 -0.05(-3.08%)
Oct 09, 2007 1.697 1.698 1.664 1.698 3,934 +0.03(+2.08%)
Oct 08, 2007 1.664 1.744 1.601 1.664 27,156 -0.02(-1.10%)
Oct 05, 2007 1.628 1.735 1.619 1.682 8,183 -0.04(-2.54%)
Oct 04, 2007 1.717 1.770 1.717 1.726 6,519 +0.04(+2.11%)
Oct 03, 2007 1.708 1.761 1.664 1.690 5,620 -0.07(-4.04%)
Oct 02, 2007 1.717 1.761 1.690 1.761 13,639 +0.06(+3.66%)
Oct 01, 2007 1.646 1.699 1.637 1.699 5,845 +0.02(+1.06%)
Sep 28, 2007 1.655 1.699 1.655 1.681 9,161 +0.04(+2.16%)
Sep 27, 2007 1.664 1.770 1.646 1.646 18,322 -0.07(-4.15%)
Sep 26, 2007 1.824 1.824 1.690 1.717 8,717 -0.06(-3.50%)
Sep 25, 2007 1.797 1.815 1.699 1.779 21,884 -0.02(-0.99%)
Sep 24, 2007 1.646 1.840 1.646 1.797 46,044 +0.15(+9.13%)
Sep 21, 2007 1.655 1.673 1.637 1.647 1,405 -0.07(-4.09%)
Sep 20, 2007 1.744 1.753 1.699 1.717 3,259 +0.10(+6.04%)
Sep 19, 2007 1.735 1.735 1.619 1.619 7,418 -0.10(-5.70%)
Sep 18, 2007 1.655 1.744 1.655 1.717 786 -0.04(-2.03%)
Sep 17, 2007 1.601 1.753 1.601 1.753 9,387 +0.17(+10.67%)
Sep 14, 2007 1.752 1.752 1.539 1.584 16,624 -0.08(-4.81%)
Sep 13, 2007 1.681 1.753 1.619 1.664 4,833 -0.03(-1.58%)
Sep 12, 2007 1.664 1.690 1.664 1.690 7,868 +0.03(+1.60%)
Sep 11, 2007 1.723 1.726 1.655 1.664 38,461 +0.03(+1.64%)
Sep 10, 2007 1.628 1.637 1.619 1.637 29,479 -0.03(-1.61%)
Sep 07, 2007 1.665 1.673 1.664 1.664 3,934 -0.01(-0.53%)
Sep 06, 2007 1.619 1.690 1.619 1.673 5,496 -0.02(-1.05%)
Sep 05, 2007 1.690 1.690 1.690 1.690 0 +0.00(+0.00%)
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.