Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Bio Chem Inc (NQ: OBCI )

N/A 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 (%)
Sep 30, 2009 0.7517 0.7946 0.7473 0.7562 4,833 -0.05(-6.59%)
Sep 28, 2009 0.8096 0.8096 0.8096 0.8096 18,434 +0.07(+9.64%)
Sep 25, 2009 0.7357 0.7899 0.7343 0.7384 4,496 -0.07(-8.79%)
Sep 24, 2009 0.8095 0.8096 0.8095 0.8096 449 +0.00(+0.00%)
Sep 23, 2009 0.8096 0.8096 0.8096 0.8096 562 +0.01(+1.11%)
Sep 22, 2009 0.8096 0.8362 0.7343 0.8007 59,460 -0.03(-3.23%)
Sep 21, 2009 0.8007 0.8274 0.7562 0.8274 17,985 +0.09(+12.45%)
Sep 18, 2009 0.8007 0.8007 0.7357 0.7357 4,735 -0.01(-1.78%)
Sep 17, 2009 0.7652 0.8185 0.7473 0.7491 72,725 -0.02(-2.09%)
Sep 16, 2009 0.7651 0.7651 0.7651 0.7651 2,696 -0.01(-0.92%)
Sep 15, 2009 0.7474 0.7722 0.7474 0.7722 3,146 +0.02(+3.33%)
Sep 14, 2009 0.7437 0.7473 0.7437 0.7473 957 +0.00(+0.48%)
Sep 11, 2009 0.7491 0.7740 0.7437 0.7437 9,992 -0.00(-0.48%)
Sep 10, 2009 0.7473 0.7473 0.7473 0.7473 3,147 -0.00(-0.01%)
Sep 09, 2009 0.8185 0.8185 0.7384 0.7474 40,137 -0.01(-1.16%)
Sep 08, 2009 0.7715 0.8312 0.7384 0.7562 82,537 -0.06(-7.61%)
Sep 04, 2009 0.8362 0.8807 0.7651 0.8185 44,017 -0.02(-2.13%)
Sep 03, 2009 0.8096 1.050 0.7651 0.8362 685,686 +0.05(+5.75%)
Sep 02, 2009 0.7561 0.8008 0.7384 0.7908 64,726 +0.03(+4.58%)
Sep 01, 2009 0.7117 0.7562 0.6939 0.7562 44,188 +0.04(+6.25%)
Aug 31, 2009 0.7258 0.7295 0.7117 0.7117 13,070 -0.01(-1.96%)
Aug 28, 2009 0.7259 0.7259 0.7118 0.7259 10,229 -0.00(-0.01%)
Aug 27, 2009 0.7295 0.7296 0.7259 0.7260 3,299 +0.00(+0.01%)
Aug 26, 2009 0.7473 0.7829 0.7259 0.7259 11,065 -0.02(-2.86%)
Aug 25, 2009 0.7473 0.7474 0.7473 0.7473 3,821 +0.00(+0.00%)
Aug 24, 2009 0.7909 0.7909 0.7473 0.7473 7,870 -0.01(-0.94%)
Aug 21, 2009 0.7561 0.7562 0.7259 0.7544 7,306 +0.01(+0.95%)
Aug 20, 2009 0.7473 0.7561 0.7473 0.7473 9,759 +0.02(+2.44%)
Aug 19, 2009 0.7652 0.7652 0.7295 0.7295 10,267 -0.02(-2.38%)
Aug 18, 2009 0.7917 0.7917 0.7215 0.7473 50,246 -0.04(-4.55%)
Aug 17, 2009 0.8718 0.8718 0.7562 0.7829 56,523 -0.10(-11.11%)
Aug 14, 2009 0.9430 0.9430 0.7918 0.8807 229,682 -0.17(-16.10%)
Aug 13, 2009 1.050 1.050 1.039 1.050 4,833 +0.08(+8.25%)
Aug 12, 2009 1.023 1.032 0.9697 0.9698 18,743 -0.05(-4.99%)
Aug 11, 2009 0.9430 1.023 0.9341 1.021 33,067 +0.04(+4.30%)
Aug 10, 2009 1.014 1.014 0.9786 0.9786 14,107 -0.04(-3.51%)
Aug 07, 2009 0.9964 1.014 0.9964 1.014 19,558 +0.02(+1.88%)
Aug 06, 2009 0.9608 1.023 0.9430 0.9955 45,774 +0.03(+3.61%)
Aug 05, 2009 0.9344 0.9608 0.9341 0.9608 20,458 +0.03(+2.86%)
Aug 04, 2009 0.9341 0.9697 0.9252 0.9341 18,365 -0.04(-4.55%)
Aug 03, 2009 0.9875 1.050 0.9341 0.9786 73,346 +0.00(+0.01%)
Jul 31, 2009 0.8896 1.014 0.8807 0.9785 238,175 +0.10(+11.10%)
Jul 30, 2009 0.8629 0.8896 0.8628 0.8807 69,981 +0.04(+5.32%)
Jul 29, 2009 0.8362 0.8362 0.8362 0.8362 39,342 -0.04(-5.05%)
Jul 28, 2009 0.8718 0.8807 0.8718 0.8807 2,893 +0.04(+5.32%)
Jul 27, 2009 0.8007 0.8451 0.7918 0.8362 5,311 +0.07(+9.30%)
Jul 24, 2009 0.8807 0.8807 0.7651 0.7651 4,159 -0.09(-10.42%)
Jul 23, 2009 0.7128 0.8807 0.7128 0.8540 54,695 +0.10(+12.93%)
Jul 21, 2009 0.7117 0.7563 0.7563 0.7563 5,957 +0.03(+3.67%)
Jul 20, 2009 0.8007 0.8007 0.7117 0.7295 4,370 -0.10(-12.22%)
Jul 16, 2009 0.8362 0.8311 0.8311 0.8311 337 -0.01(-0.62%)
Jul 15, 2009 0.8362 0.8362 0.8362 0.8362 224 +0.12(+17.50%)
Jul 13, 2009 0.7117 0.7117 0.7117 0.7117 449 -0.12(-14.89%)
Jul 10, 2009 0.7117 0.8362 0.7117 0.8362 5,845 +0.10(+13.25%)
Jul 09, 2009 0.5960 0.7829 0.5960 0.7384 12,027 -0.02(-2.35%)
Jul 08, 2009 0.7395 0.7651 0.7205 0.7562 30,349 -0.09(-10.53%)
Jul 07, 2009 0.8441 0.8451 0.7606 0.8451 10,004 +0.00(+0.00%)
Jul 02, 2009 0.8451 0.8451 0.8451 0.8451 0 +0.06(+7.95%)
Jun 30, 2009 0.8451 0.7829 0.7829 0.7829 2,023 -0.01(-1.33%)
Jun 29, 2009 0.8096 0.8096 0.7935 0.7935 2,360 +0.01(+1.35%)
Jun 26, 2009 0.7829 0.7829 0.7829 0.7829 2,472 +0.01(+1.14%)
Jun 25, 2009 0.7740 0.7741 0.7740 0.7741 1,348 -0.09(-10.30%)
Jun 23, 2009 0.8629 0.8629 0.8629 0.8629 0 +0.10(+12.79%)
Jun 22, 2009 0.7562 0.7651 0.7561 0.7651 6,069 +0.00(+0.00%)
Jun 19, 2009 0.7829 0.7829 0.7651 0.7651 8,205 -0.02(-2.27%)
Jun 18, 2009 0.7829 0.7829 0.7829 0.7829 562 +0.00(+0.00%)
Jun 17, 2009 0.7473 0.7829 0.7473 0.7829 4,496 -0.01(-1.12%)
Jun 16, 2009 0.8007 0.8451 0.7828 0.7918 10,869 -0.01(-1.11%)
Jun 15, 2009 0.8008 0.8008 0.7562 0.8007 22,818 -0.11(-11.76%)
Jun 12, 2009 0.9252 0.9341 0.8362 0.9074 12,139 -0.02(-1.92%)
Jun 11, 2009 0.8629 1.023 0.7740 0.9252 136,036 +0.12(+15.56%)
Jun 10, 2009 0.8007 0.8007 0.8007 0.8007 4,159 +0.00(+0.00%)
Jun 09, 2009 0.8007 0.8007 0.8007 0.8007 1,124 +0.00(+0.00%)
Jun 08, 2009 0.7829 0.8274 0.7562 0.8007 11,392 +0.02(+2.27%)
Jun 05, 2009 0.7829 0.7830 0.7651 0.7829 8,710 -0.02(-2.22%)
Jun 04, 2009 0.8007 0.8008 0.7829 0.8007 16,567 +0.00(+0.00%)
Jun 02, 2009 0.8007 0.8451 0.7562 0.8007 8,092 +0.00(+0.00%)
Jun 01, 2009 0.8008 0.8008 0.8007 0.8007 1,122 -0.06(-7.22%)
May 29, 2009 0.8096 0.8629 0.8096 0.8629 84,774 +0.05(+6.58%)
May 28, 2009 0.8120 0.8120 0.8096 0.8096 224 +0.00(+0.01%)
May 27, 2009 0.8629 0.8629 0.8096 0.8096 5,676 +0.00(+0.00%)
May 26, 2009 0.8451 0.8451 0.8096 0.8096 13,533 +0.00(+0.00%)
May 22, 2009 0.8007 0.8096 0.8096 0.8096 0 +0.00(+0.00%)
May 21, 2009 0.8096 0.8807 0.8007 0.8096 18,697 -0.06(-7.14%)
May 20, 2009 0.8894 0.8896 0.8185 0.8718 10,510 -0.02(-1.97%)
May 19, 2009 0.8007 0.9697 0.8007 0.8894 37,940 +0.08(+9.86%)
May 18, 2009 0.8096 0.8807 0.8096 0.8096 26,701 -0.04(-4.21%)
May 15, 2009 0.9786 0.9786 0.7651 0.8451 40,815 -0.09(-9.52%)
May 14, 2009 1.112 1.112 0.7594 0.9341 322,296 -0.05(-5.41%)
May 13, 2009 0.7028 1.290 0.7028 0.9875 581,344 +0.29(+42.31%)
May 12, 2009 0.5783 0.7028 0.5783 0.6939 23,343 +0.10(+16.00%)
May 11, 2009 0.5783 0.6049 0.5783 0.5982 2,585 +0.00(+0.36%)
May 08, 2009 0.5783 0.5960 0.5783 0.5960 224 +0.06(+11.67%)
May 07, 2009 0.5783 0.5783 0.4893 0.5338 4,271 -0.03(-4.76%)
May 06, 2009 0.5960 0.5960 0.5427 0.5605 3,518 +0.00(+0.00%)
May 05, 2009 0.5338 0.5605 0.5338 0.5605 3,372 -0.02(-3.08%)
May 04, 2009 0.5427 0.6049 0.5427 0.5783 1,901 -0.02(-2.98%)
Apr 30, 2009 0.5960 0.5960 0.5960 0.5960 0 +0.05(+9.84%)
Apr 29, 2009 0.5516 0.5516 0.5427 0.5427 2,360 -0.03(-6.04%)
Apr 23, 2009 0.5783 0.5775 0.5775 0.5775 112 -0.00(-0.12%)
Apr 21, 2009 0.4893 0.5783 0.5783 0.5783 224 -0.03(-4.41%)
Apr 20, 2009 0.4448 0.6049 0.4448 0.6049 1,348 +0.01(+1.49%)
Apr 17, 2009 0.5960 0.5960 0.5960 0.5960 3,372 -0.01(-1.47%)
Apr 16, 2009 0.5516 0.6049 0.5516 0.6049 5,732 +0.00(+0.00%)
Apr 15, 2009 0.5071 0.6049 0.4982 0.6049 3,221 -0.01(-1.16%)
Apr 13, 2009 0.6121 0.6121 0.6121 0.6121 0 +0.02(+2.87%)
Apr 09, 2009 0.5783 0.5950 0.5783 0.5950 1,011 -0.02(-2.79%)
Apr 08, 2009 0.6405 0.6405 0.4537 0.6121 7,222 -0.08(-11.66%)
Apr 06, 2009 0.5249 0.6928 0.6928 0.6928 2,585 +0.17(+32.27%)
Apr 03, 2009 0.4003 0.5694 0.4003 0.5238 16,222 -0.05(-8.00%)
Apr 02, 2009 0.5605 0.5783 0.3914 0.5694 10,566 -0.01(-1.54%)
Apr 01, 2009 0.5783 0.5783 0.5783 0.5783 674 +0.00(+0.00%)
Mar 31, 2009 0.7651 0.7651 0.4714 0.5783 21,330 -0.13(-18.75%)
Mar 30, 2009 0.5526 0.7829 0.5526 0.7117 9,554 +0.04(+5.26%)
Mar 26, 2009 0.4626 0.7918 0.4449 0.6761 58,115 +0.20(+40.74%)
Mar 25, 2009 0.5071 0.5071 0.2758 0.4804 11,605 -0.02(-4.42%)
Mar 24, 2009 0.4804 0.5071 0.4715 0.5026 12,052 +0.02(+4.86%)
Mar 23, 2009 0.4448 0.4793 0.3747 0.4793 7,733 -0.01(-2.04%)
Mar 20, 2009 0.4448 0.5071 0.4448 0.4893 12,904 +0.02(+3.77%)
Mar 19, 2009 0.4715 0.4715 0.4715 0.4715 112 +0.03(+6.02%)
Mar 18, 2009 0.4447 0.4447 0.4447 0.4447 562 -0.06(-12.30%)
Mar 16, 2009 0.3736 0.5071 0.5071 0.5071 18,434 +0.00(+0.00%)
Mar 13, 2009 0.4448 0.5071 0.5071 0.5071 0 +0.00(+0.00%)
Mar 12, 2009 0.4448 0.5160 0.4437 0.5071 12,341 +0.00(+0.00%)
Mar 11, 2009 0.5071 0.5071 0.5071 0.5071 0 +0.00(+0.00%)
Mar 10, 2009 0.4537 0.5071 0.4448 0.5071 3,244 -0.03(-5.00%)
Mar 05, 2009 0.5338 0.5338 0.5338 0.5338 0 +0.00(+0.00%)
Mar 04, 2009 0.4893 0.5338 0.4893 0.5338 1,551 -0.02(-3.23%)
Mar 02, 2009 0.5170 0.5516 0.4982 0.5516 7,856 -0.05(-8.82%)
Feb 26, 2009 0.6049 0.6049 0.6049 0.6049 0 +0.00(+0.00%)
Feb 25, 2009 0.5783 0.6049 0.5783 0.6049 1,236 +0.00(+0.00%)
Feb 24, 2009 0.5605 0.6049 0.5605 0.6049 3,484 +0.00(+0.00%)
Feb 20, 2009 0.6049 0.6049 0.6049 0.6049 0 +0.00(+0.00%)
Feb 19, 2009 0.5516 0.6227 0.5516 0.6049 77,153 +0.05(+9.68%)
Feb 18, 2009 0.5516 0.5516 0.5516 0.5516 1,124 +0.00(+0.00%)
Feb 17, 2009 0.5338 0.5516 0.4982 0.5516 899 +0.00(+0.00%)
Feb 13, 2009 0.5338 0.5516 0.5338 0.5516 1,348 +0.00(+0.00%)
Feb 12, 2009 0.5516 0.5516 0.5338 0.5516 618 +0.00(+0.00%)
Feb 10, 2009 0.5516 0.5516 0.5516 0.5516 0 +0.00(+0.00%)
Feb 09, 2009 0.5427 0.5516 0.5427 0.5516 7,060 -0.01(-1.59%)
Feb 06, 2009 0.5605 0.5605 0.5605 0.5605 0 +0.00(+0.00%)
Feb 05, 2009 0.4893 0.5605 0.4804 0.5605 1,910 +0.00(+0.00%)
Feb 02, 2009 0.5605 0.5605 0.5605 0.5605 0 +0.00(+0.00%)
Jan 30, 2009 0.5604 0.5605 0.5604 0.5605 1,124 -0.01(-1.56%)
Jan 29, 2009 0.5604 0.5694 0.4893 0.5694 2,630 -0.01(-1.54%)
Jan 28, 2009 0.5783 0.5783 0.5783 0.5783 0 +0.00(+0.00%)
Jan 27, 2009 0.5605 0.5783 0.5605 0.5783 449 +0.00(+0.19%)
Jan 26, 2009 0.5249 0.5783 0.4893 0.5772 4,608 -0.04(-7.16%)
Jan 21, 2009 0.6227 0.6217 0.6217 0.6217 0 +0.00(+0.00%)
Jan 20, 2009 0.5338 0.6217 0.5071 0.6217 3,350 +0.01(+1.45%)
Jan 12, 2009 0.6138 0.6128 0.6128 0.6128 0 +0.00(+0.00%)
Jan 09, 2009 0.5249 0.6128 0.6128 0.6128 786 -0.01(-1.60%)
Jan 06, 2009 0.6227 0.6227 0.6227 0.6227 0 +0.00(+0.00%)
Jan 05, 2009 0.6227 0.6227 0.6227 0.6227 0 +0.01(+1.45%)
Jan 02, 2009 0.5872 0.6138 0.5872 0.6138 786 -0.01(-1.43%)
Dec 31, 2008 0.5427 0.6227 0.4982 0.6227 0 +0.00(+0.00%)
Dec 30, 2008 0.5516 0.6227 0.4804 0.6227 16,883 +0.07(+12.90%)
Dec 29, 2008 0.5783 0.5783 0.5516 0.5516 1,348 -0.03(-4.62%)
Dec 26, 2008 0.5338 0.5783 0.5338 0.5783 3,483 -0.01(-1.52%)
Dec 24, 2008 0.5071 0.5872 0.4893 0.5872 6,259 +0.01(+1.54%)
Dec 23, 2008 0.4993 0.6039 0.4715 0.5783 9,781 -0.03(-4.41%)
Dec 22, 2008 0.5960 0.6049 0.5960 0.6049 1,124 +0.00(+0.00%)
Dec 19, 2008 0.5516 0.6128 0.5516 0.6049 3,295 +0.04(+7.95%)
Dec 18, 2008 0.5604 0.5604 0.5604 0.5604 112 -0.02(-2.91%)
Dec 17, 2008 0.5694 0.5772 0.5071 0.5772 1,686 +0.03(+4.65%)
Dec 16, 2008 0.5516 0.5516 0.5516 0.5516 112 -0.03(-4.62%)
Dec 15, 2008 0.5783 0.5783 0.5783 0.5783 0 +0.00(+0.00%)
Dec 12, 2008 0.5071 0.5783 0.5071 0.5783 224 +0.01(+1.56%)
Dec 11, 2008 0.5071 0.5872 0.4982 0.5694 3,147 -0.04(-5.88%)
Dec 10, 2008 0.6049 0.6049 0.6049 0.6049 337 -0.01(-1.45%)
Dec 09, 2008 0.6138 0.6138 0.6138 0.6138 0 +0.00(+0.00%)
Dec 08, 2008 0.4805 0.6138 0.4805 0.6138 2,000 +0.03(+4.55%)
Dec 04, 2008 0.5872 0.5872 0.5872 0.5872 0 +0.00(+0.00%)
Dec 03, 2008 0.5872 0.6138 0.5249 0.5872 3,597 -0.03(-4.35%)
Dec 02, 2008 0.6138 0.6138 0.6138 0.6138 0 +0.00(+0.00%)
Dec 01, 2008 0.4722 0.6484 0.4722 0.6138 13,781 +0.00(+0.00%)
Nov 28, 2008 0.6494 0.6494 0.5783 0.6138 113,081 +0.03(+4.55%)
Nov 26, 2008 0.5249 0.6405 0.4626 0.5872 11,465 -0.04(-7.04%)
Nov 25, 2008 0.6138 0.6316 0.6138 0.6316 224 +0.03(+4.41%)
Nov 24, 2008 0.6049 0.6049 0.4982 0.6049 1,798 +0.00(+0.00%)
Nov 21, 2008 0.6227 0.6227 0.4538 0.6049 4,271 -0.02(-2.69%)
Nov 20, 2008 0.5516 0.6583 0.4448 0.6217 17,288 -0.04(-5.57%)
Nov 19, 2008 0.6494 0.6583 0.6494 0.6583 1,722 -0.01(-1.33%)
Nov 18, 2008 0.6494 0.6850 0.5872 0.6672 7,980 -0.04(-5.06%)
Nov 17, 2008 0.6316 0.7028 0.6227 0.7028 674 +0.00(+0.00%)
Nov 14, 2008 0.6662 0.7117 0.6142 0.7028 2,606 +0.04(+5.33%)
Nov 13, 2008 0.6405 0.6850 0.5250 0.6672 8,486 -0.04(-5.05%)
Nov 12, 2008 0.6939 0.7028 0.6939 0.7027 4,046 +0.05(+7.18%)
Nov 11, 2008 0.6138 0.6939 0.6138 0.6557 399,899 -0.05(-6.71%)
Nov 10, 2008 0.6583 0.7028 0.6583 0.7028 923 +0.04(+6.76%)
Nov 07, 2008 0.6654 0.6654 0.6583 0.6583 1,473 -0.02(-2.37%)
Nov 06, 2008 0.6227 0.6743 0.5783 0.6743 6,990 -0.01(-1.43%)
Nov 05, 2008 0.6850 0.6841 0.6841 0.6841 0 +0.00(+0.00%)
Nov 04, 2008 0.6672 0.6841 0.6672 0.6841 2,023 -0.00(-0.13%)
Nov 03, 2008 0.6850 0.6921 0.5783 0.6850 2,113 -0.01(-1.16%)
Oct 31, 2008 0.6316 0.6930 0.6316 0.6930 3,447 -0.01(-1.14%)
Oct 30, 2008 0.6908 0.7010 0.6908 0.7010 899 +0.00(+0.00%)
Oct 29, 2008 0.7010 0.7010 0.6671 0.7010 1,011 -0.00(-0.10%)
Oct 27, 2008 0.7028 0.7017 0.7017 0.7017 0 +0.00(+0.00%)
Oct 24, 2008 0.7108 0.7108 0.5880 0.7017 5,854 -0.01(-1.38%)
Oct 23, 2008 0.7651 0.7651 0.6227 0.7115 12,854 +0.08(+12.65%)
Oct 22, 2008 0.6583 0.6583 0.6316 0.6316 674 -0.13(-17.44%)
Oct 21, 2008 0.7651 0.7651 0.7651 0.7651 0 +0.00(+0.00%)
Oct 20, 2008 0.6684 0.7651 0.6405 0.7651 8,596 -0.03(-3.37%)
Oct 17, 2008 0.6683 0.7918 0.6672 0.7918 12,477 -0.01(-1.11%)
Oct 16, 2008 0.8007 0.8007 0.8007 0.8007 0 +0.00(+0.00%)
Oct 15, 2008 0.6405 0.8007 0.6404 0.8007 1,704 +0.02(+2.27%)
Oct 13, 2008 0.7829 0.7829 0.7829 0.7829 0 +0.00(+0.00%)
Oct 10, 2008 0.7482 0.8006 0.4270 0.7829 31,343 -0.02(-2.22%)
Oct 09, 2008 0.7562 0.8185 0.7491 0.8007 2,093 +0.00(+0.01%)
Oct 08, 2008 0.7651 0.8006 0.7562 0.8006 2,598 -0.00(-0.01%)
Oct 07, 2008 0.8256 0.8629 0.7384 0.8007 30,356 -0.02(-3.02%)
Oct 06, 2008 0.7918 0.8362 0.7562 0.8256 12,598 +0.02(+3.11%)
Oct 03, 2008 0.8176 0.8718 0.7660 0.8007 13,224 +0.00(+0.00%)
Oct 02, 2008 0.7740 0.8362 0.7562 0.8007 19,256 -0.04(-5.26%)
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.