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 (%)
Jan 30, 2004 1.548 1.548 1.512 1.512 1,461 -0.04(-2.86%)
Jan 29, 2004 1.503 1.557 1.503 1.557 2,810 +0.07(+4.79%)
Jan 28, 2004 1.450 1.486 1.450 1.486 1,348 -0.07(-4.57%)
Jan 27, 2004 1.512 1.557 1.512 1.557 3,372 +0.03(+1.74%)
Jan 26, 2004 1.548 1.548 1.486 1.530 17,198 -0.02(-1.15%)
Jan 23, 2004 1.459 1.548 1.450 1.548 674 +0.07(+4.82%)
Jan 22, 2004 1.521 1.557 1.468 1.477 4,721 -0.04(-2.87%)
Jan 21, 2004 1.520 1.520 1.520 1.520 0 +0.00(+0.00%)
Jan 20, 2004 1.520 1.520 1.520 1.520 224 +0.05(+3.58%)
Jan 16, 2004 1.548 1.557 1.468 1.468 4,159 -0.09(-5.71%)
Jan 15, 2004 1.460 1.601 1.460 1.557 3,484 -0.00(-0.06%)
Jan 14, 2004 1.558 1.558 1.558 1.558 0 +0.00(+0.00%)
Jan 13, 2004 1.557 1.558 1.557 1.558 1,686 -0.04(-2.72%)
Jan 12, 2004 1.556 1.610 1.556 1.601 8,246 +0.07(+4.65%)
Jan 09, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jan 08, 2004 1.530 1.530 1.530 1.530 0 +0.00(+0.00%)
Jan 07, 2004 1.530 1.530 1.530 1.530 562 -0.12(-7.03%)
Jan 06, 2004 1.646 1.646 1.459 1.646 2,585 +0.00(+0.00%)
Jan 05, 2004 1.735 1.735 1.646 1.646 7,643 -0.08(-4.64%)
Jan 02, 2004 1.646 1.779 1.611 1.726 23,717 +0.09(+5.44%)
Dec 31, 2003 1.245 1.637 1.245 1.637 6,407 +0.26(+18.71%)
Dec 30, 2003 1.352 1.379 1.352 1.379 1,124 +0.00(+0.06%)
Dec 29, 2003 1.157 1.379 1.157 1.378 3,394 +0.14(+11.52%)
Dec 26, 2003 1.236 1.236 1.236 1.236 112 -0.01(-0.79%)
Dec 24, 2003 1.228 1.299 1.157 1.245 9,329 -0.05(-3.51%)
Dec 23, 2003 1.291 1.291 1.291 1.291 247 +0.05(+4.39%)
Dec 22, 2003 1.388 1.388 1.237 1.237 6,182 -0.14(-10.32%)
Dec 19, 2003 1.388 1.388 1.379 1.379 1,932 -0.02(-1.27%)
Dec 18, 2003 1.397 1.397 1.397 1.397 112 -0.07(-4.85%)
Dec 17, 2003 1.379 1.468 1.379 1.468 1,405 -0.08(-5.12%)
Dec 16, 2003 1.592 1.601 1.388 1.547 7,756 -0.05(-3.39%)
Dec 15, 2003 1.548 1.601 1.548 1.601 786 +0.19(+13.85%)
Dec 12, 2003 1.407 1.407 1.407 1.407 0 -0.03(-1.80%)
Dec 11, 2003 1.432 1.432 1.432 1.432 0 +0.00(+0.00%)
Dec 10, 2003 1.450 1.450 1.432 1.432 618 -0.08(-5.29%)
Dec 09, 2003 1.770 1.770 1.511 1.512 4,383 -0.16(-9.57%)
Dec 08, 2003 1.601 1.779 1.601 1.673 8,093 +0.07(+4.44%)
Dec 05, 2003 1.601 1.601 1.601 1.601 1,686 +0.00(+0.00%)
Dec 04, 2003 1.557 1.601 1.557 1.601 1,804 -0.01(-0.55%)
Dec 03, 2003 1.557 1.610 1.521 1.610 3,131 +0.09(+5.85%)
Dec 02, 2003 1.406 1.530 1.406 1.521 3,184 -0.04(-2.29%)
Dec 01, 2003 1.592 1.610 1.468 1.557 8,767 +0.18(+12.90%)
Nov 28, 2003 1.379 1.379 1.379 1.379 0 +0.00(+0.00%)
Nov 26, 2003 1.495 1.646 1.379 1.379 2,372 -0.04(-3.12%)
Nov 25, 2003 1.441 1.441 1.415 1.423 2,753 +0.00(+0.00%)
Nov 24, 2003 1.334 1.423 1.334 1.423 6,744 -0.04(-2.44%)
Nov 21, 2003 1.468 1.468 1.343 1.459 4,558 -0.04(-2.96%)
Nov 20, 2003 1.512 1.541 1.423 1.503 8,542 -0.02(-1.17%)
Nov 19, 2003 1.690 1.690 1.521 1.521 10,565 -0.14(-8.56%)
Nov 18, 2003 1.610 1.664 1.539 1.664 4,197 +0.09(+5.59%)
Nov 17, 2003 1.717 1.744 1.521 1.576 12,291 -0.12(-7.23%)
Nov 14, 2003 1.584 1.699 1.566 1.698 8,599 +0.13(+8.47%)
Nov 13, 2003 1.779 1.948 1.566 1.566 33,440 -0.20(-11.11%)
Nov 12, 2003 1.575 2.046 1.539 1.761 107,288 +0.20(+13.14%)
Nov 11, 2003 1.530 1.575 1.530 1.557 3,147 +0.01(+0.57%)
Nov 10, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Nov 07, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Nov 06, 2003 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Nov 05, 2003 1.486 1.548 1.486 1.548 6,103 +0.00(+0.06%)
Nov 04, 2003 1.547 1.547 1.547 1.547 112 +0.07(+4.76%)
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.