Skip to main content
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 (%)
Oct 31, 2005 1.070 1.100 1.070 1.090 2,531 -0.01(-0.91%)
Oct 28, 2005 1.060 1.100 1.060 1.100 400 +0.01(+0.92%)
Oct 27, 2005 1.020 1.100 1.020 1.090 11,650 +0.05(+4.81%)
Oct 26, 2005 1.080 1.080 1.032 1.040 2,200 -0.04(-3.70%)
Oct 25, 2005 1.110 1.110 1.080 1.080 5,400 -0.04(-3.57%)
Oct 24, 2005 1.020 1.130 1.020 1.120 10,315 +0.05(+4.67%)
Oct 21, 2005 1.080 1.080 1.000 1.070 17,392 -0.06(-5.31%)
Oct 20, 2005 1.110 1.140 1.020 1.130 26,900 +0.01(+0.89%)
Oct 19, 2005 1.070 1.210 1.070 1.120 20,800 +0.05(+4.67%)
Oct 18, 2005 1.050 1.070 1.050 1.070 1,100 +0.02(+1.90%)
Oct 17, 2005 1.000 1.060 1.000 1.050 10,350 +0.04(+3.75%)
Oct 14, 2005 1.090 1.090 1.000 1.012 16,984 -0.08(-7.16%)
Oct 13, 2005 1.080 1.090 1.080 1.090 600 +0.00(+0.00%)
Oct 12, 2005 1.110 1.110 1.080 1.090 6,150 -0.02(-1.80%)
Oct 11, 2005 1.140 1.200 1.110 1.110 12,250 -0.04(-3.48%)
Oct 10, 2005 1.130 1.150 1.130 1.150 7,150 +0.00(+0.00%)
Oct 07, 2005 1.140 1.190 1.139 1.150 7,800 +0.02(+1.77%)
Oct 06, 2005 1.150 1.170 1.130 1.130 14,612 +0.03(+2.73%)
Oct 05, 2005 1.175 1.190 1.100 1.100 10,200 -0.08(-6.78%)
Oct 04, 2005 1.189 1.230 1.180 1.180 8,730 +0.01(+0.85%)
Oct 03, 2005 1.170 1.300 1.110 1.170 23,880 +0.01(+0.86%)
Sep 30, 2005 1.290 1.290 1.110 1.160 20,000 -0.06(-4.92%)
Sep 29, 2005 1.290 1.290 1.210 1.220 14,203 -0.07(-5.43%)
Sep 28, 2005 1.310 1.313 1.260 1.290 11,780 -0.03(-2.27%)
Sep 27, 2005 1.310 1.430 1.300 1.320 18,588 +0.03(+2.33%)
Sep 26, 2005 1.280 1.290 1.260 1.290 7,000 +0.01(+0.78%)
Sep 23, 2005 1.280 1.301 1.260 1.280 25,863 -0.08(-5.88%)
Sep 22, 2005 1.350 1.410 1.260 1.360 23,121 -0.01(-0.73%)
Sep 21, 2005 1.400 1.400 1.350 1.370 3,650 -0.03(-2.07%)
Sep 20, 2005 1.409 1.409 1.399 1.399 1,100 +0.07(+5.19%)
Sep 19, 2005 1.450 1.450 1.250 1.330 40,300 +0.00(+0.00%)
Sep 16, 2005 1.300 1.340 1.270 1.330 5,363 -0.02(-1.48%)
Sep 15, 2005 1.381 1.381 1.350 1.350 4,470 -0.15(-9.99%)
Sep 14, 2005 1.310 1.650 1.260 1.500 37,700 +0.20(+15.38%)
Sep 13, 2005 1.310 1.330 1.270 1.300 27,442 -0.03(-2.26%)
Sep 12, 2005 1.330 1.330 1.330 1.330 200 +0.02(+1.53%)
Sep 09, 2005 1.371 1.470 1.290 1.310 27,200 -0.05(-3.68%)
Sep 08, 2005 1.380 1.430 1.360 1.360 16,100 -0.07(-4.90%)
Sep 07, 2005 1.420 1.430 1.360 1.430 6,400 -0.07(-4.66%)
Sep 06, 2005 1.570 1.600 1.440 1.500 12,759 -0.10(-6.26%)
Sep 02, 2005 1.700 1.850 1.510 1.600 45,880 -0.10(-5.88%)
Sep 01, 2005 1.720 1.720 1.260 1.700 65,080 +0.39(+29.77%)
Aug 31, 2005 1.300 1.350 1.260 1.310 53,251 -0.09(-6.43%)
Aug 30, 2005 1.450 1.630 1.400 1.400 29,321 -0.14(-9.09%)
Aug 29, 2005 1.650 2.590 1.380 1.540 494,417 -0.09(-5.52%)
Aug 26, 2005 1.270 1.670 1.270 1.630 54,100 +0.30(+22.56%)
Aug 25, 2005 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Aug 24, 2005 1.250 1.350 1.250 1.330 6,450 +0.11(+9.02%)
Aug 23, 2005 1.220 1.230 1.220 1.220 3,100 +0.00(+0.00%)
Aug 22, 2005 1.250 1.250 1.220 1.220 2,120 -0.09(-6.87%)
Aug 19, 2005 1.310 1.310 1.310 1.310 0 +0.00(+0.00%)
Aug 18, 2005 1.290 1.310 1.290 1.310 2,031 +0.02(+1.55%)
Aug 17, 2005 1.290 1.290 1.290 1.290 500 +0.04(+3.20%)
Aug 16, 2005 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Aug 15, 2005 1.250 1.290 1.250 1.250 10,500 -0.01(-0.79%)
Aug 12, 2005 1.250 1.280 1.250 1.260 3,452 +0.01(+0.80%)
Aug 11, 2005 1.220 1.250 1.220 1.250 1,146 -0.06(-4.51%)
Aug 10, 2005 1.250 1.340 1.250 1.309 6,800 +0.05(+3.89%)
Aug 09, 2005 1.250 1.260 1.250 1.260 2,400 +0.00(+0.00%)
Aug 08, 2005 1.260 1.260 1.260 1.260 300 -0.03(-2.33%)
Aug 05, 2005 1.290 1.290 1.260 1.290 2,745 -0.02(-1.53%)
Aug 04, 2005 1.310 1.330 1.310 1.310 1,750 +0.00(+0.00%)
Aug 03, 2005 1.360 1.360 1.310 1.310 3,073 -0.05(-3.68%)
Aug 02, 2005 1.290 1.388 1.290 1.360 3,492 +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.