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 (%)
Oct 31, 2005 0.9519 0.9786 0.9519 0.9697 2,845 -0.01(-0.91%)
Oct 28, 2005 0.9430 0.9786 0.9430 0.9786 449 +0.01(+0.92%)
Oct 27, 2005 0.9074 0.9786 0.9074 0.9697 13,095 +0.04(+4.81%)
Oct 26, 2005 0.9608 0.9608 0.9181 0.9252 2,472 -0.04(-3.70%)
Oct 25, 2005 0.9875 0.9875 0.9608 0.9608 6,069 -0.04(-3.57%)
Oct 24, 2005 0.9074 1.005 0.9074 0.9964 11,594 +0.04(+4.67%)
Oct 21, 2005 0.9608 0.9608 0.8896 0.9519 19,549 -0.05(-5.31%)
Oct 20, 2005 0.9875 1.014 0.9074 1.005 30,237 +0.01(+0.89%)
Oct 19, 2005 0.9519 1.076 0.9519 0.9964 23,380 +0.04(+4.67%)
Oct 18, 2005 0.9341 0.9519 0.9341 0.9519 1,236 +0.02(+1.90%)
Oct 17, 2005 0.8896 0.9430 0.8896 0.9341 11,634 +0.03(+3.75%)
Oct 14, 2005 0.9697 0.9697 0.8896 0.9003 19,091 -0.07(-7.16%)
Oct 13, 2005 0.9608 0.9697 0.9608 0.9697 674 +0.00(+0.00%)
Oct 12, 2005 0.9875 0.9875 0.9608 0.9697 6,913 -0.02(-1.80%)
Oct 11, 2005 1.014 1.068 0.9875 0.9875 13,769 -0.04(-3.48%)
Oct 10, 2005 1.005 1.023 1.005 1.023 8,037 +0.00(+0.00%)
Oct 07, 2005 1.014 1.059 1.013 1.023 8,767 +0.02(+1.77%)
Oct 06, 2005 1.023 1.041 1.005 1.005 16,424 +0.03(+2.73%)
Oct 05, 2005 1.046 1.059 0.9786 0.9786 11,465 -0.07(-6.78%)
Oct 04, 2005 1.058 1.094 1.050 1.050 9,813 +0.01(+0.86%)
Oct 03, 2005 1.041 1.157 0.9875 1.041 26,842 +0.01(+0.86%)
Sep 30, 2005 1.148 1.148 0.9875 1.032 22,481 -0.05(-4.92%)
Sep 29, 2005 1.148 1.148 1.076 1.085 15,965 -0.06(-5.43%)
Sep 28, 2005 1.165 1.168 1.121 1.148 13,241 -0.03(-2.27%)
Sep 27, 2005 1.165 1.272 1.157 1.174 20,894 +0.03(+2.33%)
Sep 26, 2005 1.139 1.148 1.121 1.148 7,868 +0.01(+0.78%)
Sep 23, 2005 1.139 1.157 1.121 1.139 29,071 -0.07(-5.88%)
Sep 22, 2005 1.201 1.254 1.121 1.210 25,989 -0.01(-0.73%)
Sep 21, 2005 1.245 1.245 1.201 1.219 4,102 -0.03(-2.07%)
Sep 20, 2005 1.253 1.253 1.245 1.245 1,236 +0.06(+5.19%)
Sep 19, 2005 1.290 1.290 1.112 1.183 45,299 +0.00(+0.00%)
Sep 16, 2005 1.157 1.192 1.130 1.183 6,028 -0.02(-1.48%)
Sep 15, 2005 1.229 1.229 1.201 1.201 5,024 -0.13(-9.99%)
Sep 14, 2005 1.165 1.468 1.121 1.334 42,377 +0.18(+15.38%)
Sep 13, 2005 1.165 1.183 1.130 1.157 30,846 -0.03(-2.25%)
Sep 12, 2005 1.183 1.183 1.183 1.183 224 +0.02(+1.53%)
Sep 09, 2005 1.220 1.308 1.148 1.165 30,574 -0.04(-3.68%)
Sep 08, 2005 1.228 1.272 1.210 1.210 18,097 -0.06(-4.90%)
Sep 07, 2005 1.263 1.272 1.210 1.272 7,194 -0.06(-4.66%)
Sep 06, 2005 1.397 1.423 1.281 1.334 14,341 -0.09(-6.26%)
Sep 02, 2005 1.512 1.646 1.343 1.423 51,572 -0.09(-5.88%)
Sep 01, 2005 1.530 1.530 1.121 1.512 73,154 +0.35(+29.77%)
Aug 31, 2005 1.157 1.201 1.121 1.165 59,857 -0.08(-6.43%)
Aug 30, 2005 1.290 1.450 1.245 1.245 32,958 -0.12(-9.09%)
Aug 29, 2005 1.468 2.304 1.228 1.370 555,757 -0.08(-5.52%)
Aug 26, 2005 1.130 1.486 1.130 1.450 60,812 +0.27(+22.56%)
Aug 25, 2005 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Aug 24, 2005 1.112 1.201 1.112 1.183 7,250 +0.10(+9.02%)
Aug 23, 2005 1.085 1.094 1.085 1.085 3,484 +0.00(+0.00%)
Aug 22, 2005 1.112 1.112 1.085 1.085 2,383 -0.08(-6.87%)
Aug 19, 2005 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
Aug 18, 2005 1.148 1.165 1.148 1.165 2,282 +0.02(+1.55%)
Aug 17, 2005 1.148 1.148 1.148 1.148 562 +0.04(+3.20%)
Aug 16, 2005 1.112 1.112 1.112 1.112 0 +0.00(+0.00%)
Aug 15, 2005 1.112 1.148 1.112 1.112 11,802 -0.01(-0.79%)
Aug 12, 2005 1.112 1.139 1.112 1.121 3,880 +0.01(+0.80%)
Aug 11, 2005 1.085 1.112 1.085 1.112 1,288 -0.05(-4.51%)
Aug 10, 2005 1.112 1.192 1.112 1.165 7,643 +0.04(+3.89%)
Aug 09, 2005 1.112 1.121 1.112 1.121 2,697 +0.00(+0.00%)
Aug 08, 2005 1.121 1.121 1.121 1.121 337 -0.03(-2.33%)
Aug 05, 2005 1.148 1.148 1.121 1.148 3,085 -0.02(-1.53%)
Aug 04, 2005 1.165 1.183 1.165 1.165 1,967 +0.00(+0.00%)
Aug 03, 2005 1.210 1.210 1.165 1.165 3,454 -0.04(-3.68%)
Aug 02, 2005 1.148 1.235 1.148 1.210 3,925 +0.01(+0.74%)
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.