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, 2010 1.824 1.930 1.708 1.895 23,394 +0.07(+3.90%)
Jun 29, 2010 1.904 1.904 1.753 1.824 35,277 -0.10(-5.09%)
Jun 25, 2010 2.003 2.003 1.850 1.922 14,522 -0.11(-5.26%)
Jun 24, 2010 1.939 2.028 1.939 2.028 10,119 +0.03(+1.33%)
Jun 23, 2010 1.984 2.002 1.975 2.002 7,868 -0.02(-0.88%)
Jun 22, 2010 1.922 2.028 1.922 2.019 6,416 +0.07(+3.42%)
Jun 21, 2010 2.011 2.037 1.922 1.953 4,223 -0.06(-2.88%)
Jun 18, 2010 2.046 2.046 1.913 2.011 10,652 +0.01(+0.44%)
Jun 17, 2010 1.939 2.002 1.877 2.002 9,026 +0.05(+2.74%)
Jun 16, 2010 1.997 2.027 1.842 1.948 23,717 -0.07(-3.52%)
Jun 15, 2010 1.939 2.046 1.842 2.019 7,622 +0.08(+4.13%)
Jun 14, 2010 1.868 1.993 1.753 1.939 44,127 +0.11(+5.83%)
Jun 11, 2010 1.842 1.868 1.824 1.833 26,061 -0.04(-1.91%)
Jun 10, 2010 1.842 1.868 1.842 1.868 9,050 +0.03(+1.45%)
Jun 09, 2010 1.842 1.859 1.833 1.842 8,520 +0.01(+0.48%)
Jun 08, 2010 1.930 1.930 1.833 1.833 7,194 -0.04(-1.90%)
Jun 07, 2010 1.833 1.886 1.815 1.868 3,954 -0.05(-2.78%)
Jun 04, 2010 1.824 1.922 1.824 1.922 23,115 +0.09(+4.85%)
Jun 03, 2010 1.833 1.877 1.824 1.833 17,873 -0.07(-3.73%)
Jun 02, 2010 1.859 1.922 1.859 1.904 8,988 +0.04(+1.90%)
Jun 01, 2010 2.046 2.046 1.859 1.868 22,890 -0.10(-4.98%)
May 28, 2010 1.877 2.046 1.770 1.966 38,739 +0.09(+4.74%)
May 27, 2010 1.868 2.046 1.761 1.877 23,695 +0.03(+1.45%)
May 26, 2010 1.895 1.939 1.753 1.850 17,617 -0.06(-3.26%)
May 25, 2010 1.850 1.913 1.735 1.913 26,962 -0.01(-0.46%)
May 24, 2010 1.948 2.046 1.913 1.922 30,646 -0.03(-1.37%)
May 21, 2010 1.699 2.046 1.610 1.948 172,470 +0.25(+14.66%)
May 20, 2010 1.779 1.904 1.690 1.699 104,208 -0.29(-14.74%)
May 19, 2010 2.011 2.046 1.913 1.993 32,165 +0.02(+0.91%)
May 18, 2010 2.064 2.064 1.948 1.975 24,999 +0.01(+0.45%)
May 17, 2010 2.028 2.028 1.922 1.966 84,160 -0.10(-4.74%)
May 14, 2010 2.438 2.438 2.046 2.064 101,233 -0.26(-11.11%)
May 13, 2010 2.366 2.464 2.224 2.322 113,936 +0.03(+1.16%)
May 12, 2010 2.349 2.491 2.188 2.295 326,393 +0.28(+13.66%)
May 11, 2010 1.939 2.046 1.913 2.019 48,939 +0.14(+7.58%)
May 10, 2010 1.957 2.162 1.859 1.877 101,857 +0.01(+0.48%)
May 07, 2010 1.868 1.933 1.664 1.868 73,989 +0.00(+0.00%)
May 06, 2010 1.868 1.922 1.646 1.868 53,462 -0.02(-0.94%)
May 05, 2010 1.895 2.099 1.868 1.886 36,747 -0.08(-4.07%)
May 04, 2010 1.984 2.082 1.868 1.966 32,968 -0.09(-4.33%)
May 03, 2010 2.126 2.295 2.028 2.055 73,402 -0.07(-3.35%)
Apr 30, 2010 2.260 2.295 2.091 2.126 95,792 -0.12(-5.15%)
Apr 29, 2010 2.215 2.313 2.117 2.242 130,662 +0.14(+6.78%)
Apr 28, 2010 2.073 2.197 1.984 2.100 346,111 +0.30(+16.83%)
Apr 27, 2010 1.833 1.833 1.779 1.797 31,151 -0.05(-2.88%)
Apr 26, 2010 1.886 1.939 1.779 1.850 48,347 -0.01(-0.48%)
Apr 23, 2010 1.833 1.957 1.735 1.859 58,402 +0.04(+1.95%)
Apr 22, 2010 1.753 1.859 1.699 1.824 103,072 +0.03(+1.49%)
Apr 21, 2010 1.726 2.340 1.726 1.797 1,144,856 +0.20(+12.23%)
Apr 20, 2010 1.664 1.726 1.575 1.601 36,042 -0.08(-4.75%)
Apr 19, 2010 1.753 1.761 1.655 1.681 11,532 -0.04(-2.59%)
Apr 16, 2010 1.788 1.788 1.646 1.726 12,090 -0.02(-1.02%)
Apr 15, 2010 1.664 1.806 1.664 1.744 67,876 +0.09(+5.38%)
Apr 14, 2010 1.744 1.744 1.619 1.655 12,322 -0.04(-2.62%)
Apr 13, 2010 1.735 1.779 1.681 1.699 44,455 -0.04(-2.06%)
Apr 12, 2010 1.761 1.966 1.708 1.735 96,163 +0.04(+2.10%)
Apr 09, 2010 1.761 1.806 1.664 1.699 54,610 +0.01(+0.53%)
Apr 08, 2010 1.601 1.739 1.486 1.690 95,535 +0.13(+8.57%)
Apr 07, 2010 1.584 1.601 1.521 1.557 27,862 -0.04(-2.23%)
Apr 06, 2010 1.503 1.637 1.477 1.592 60,855 +0.08(+5.29%)
Apr 05, 2010 1.503 1.601 1.503 1.512 55,519 +0.03(+1.80%)
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.