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 (%)
Sep 28, 2007 1.860 1.910 1.860 1.890 8,150 +0.04(+2.16%)
Sep 27, 2007 1.870 1.990 1.850 1.850 16,300 -0.08(-4.15%)
Sep 26, 2007 2.050 2.050 1.900 1.930 7,755 -0.07(-3.50%)
Sep 25, 2007 2.020 2.040 1.910 2.000 19,469 -0.02(-0.99%)
Sep 24, 2007 1.850 2.069 1.850 2.020 40,962 +0.17(+9.13%)
Sep 21, 2007 1.860 1.880 1.840 1.851 1,250 -0.08(-4.09%)
Sep 20, 2007 1.960 1.970 1.910 1.930 2,900 +0.11(+6.04%)
Sep 19, 2007 1.950 1.950 1.820 1.820 6,600 -0.11(-5.70%)
Sep 18, 2007 1.860 1.960 1.860 1.930 700 -0.04(-2.03%)
Sep 17, 2007 1.800 1.970 1.800 1.970 8,351 +0.19(+10.67%)
Sep 14, 2007 1.970 1.970 1.730 1.780 14,790 -0.09(-4.81%)
Sep 13, 2007 1.890 1.970 1.820 1.870 4,300 -0.03(-1.58%)
Sep 12, 2007 1.870 1.900 1.870 1.900 7,000 +0.03(+1.60%)
Sep 11, 2007 1.937 1.940 1.860 1.870 34,216 +0.03(+1.64%)
Sep 10, 2007 1.830 1.840 1.820 1.840 26,226 -0.03(-1.61%)
Sep 07, 2007 1.872 1.880 1.870 1.870 3,500 -0.01(-0.53%)
Sep 06, 2007 1.820 1.900 1.820 1.880 4,890 -0.02(-1.05%)
Sep 05, 2007 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 04, 2007 1.850 1.950 1.850 1.900 8,400 +0.03(+1.60%)
Aug 31, 2007 1.920 1.920 1.850 1.870 11,078 -0.02(-1.06%)
Aug 30, 2007 1.880 1.970 1.880 1.890 5,400 -0.04(-2.07%)
Aug 29, 2007 1.860 1.950 1.860 1.930 3,770 -0.05(-2.53%)
Aug 28, 2007 1.880 1.980 1.850 1.980 7,774 +0.05(+2.59%)
Aug 27, 2007 1.960 1.960 1.930 1.930 5,010 -0.07(-3.50%)
Aug 24, 2007 1.940 2.000 1.820 2.000 26,254 +0.07(+3.63%)
Aug 23, 2007 1.950 1.990 1.790 1.930 52,161 -0.07(-3.50%)
Aug 22, 2007 2.010 2.090 1.950 2.000 41,665 -0.06(-2.91%)
Aug 21, 2007 2.080 2.170 2.000 2.060 18,200 -0.02(-0.96%)
Aug 20, 2007 2.010 2.080 1.930 2.080 74,179 -0.02(-0.95%)
Aug 17, 2007 2.070 2.100 2.040 2.100 2,400 +0.02(+1.01%)
Aug 16, 2007 2.140 2.140 2.000 2.079 46,249 -0.12(-5.50%)
Aug 15, 2007 2.250 2.300 2.200 2.200 34,203 -0.04(-1.87%)
Aug 14, 2007 2.480 3.080 2.000 2.242 260,038 -0.21(-8.49%)
Aug 13, 2007 2.250 2.500 2.250 2.450 26,960 +0.01(+0.41%)
Aug 10, 2007 2.250 2.500 2.230 2.440 50,283 +0.11(+4.74%)
Aug 09, 2007 2.440 2.450 2.300 2.330 7,100 -0.05(-2.12%)
Aug 08, 2007 2.351 2.470 2.330 2.380 56,226 -0.03(-1.24%)
Aug 07, 2007 2.510 2.510 2.360 2.410 13,970 -0.10(-3.98%)
Aug 06, 2007 2.490 2.520 2.290 2.510 36,190 +0.02(+0.80%)
Aug 03, 2007 2.400 2.500 2.320 2.490 54,670 +0.04(+1.63%)
Aug 02, 2007 2.360 2.470 2.270 2.450 30,466 +0.10(+4.26%)
Aug 01, 2007 2.340 2.390 2.260 2.350 57,770 +0.08(+3.52%)
Jul 31, 2007 2.220 2.300 2.110 2.270 38,242 +0.05(+2.25%)
Jul 30, 2007 2.220 2.230 2.220 2.220 4,735 -0.08(-3.48%)
Jul 27, 2007 2.239 2.380 2.230 2.300 57,623 +0.06(+2.68%)
Jul 26, 2007 2.130 2.260 2.130 2.240 37,909 +0.11(+5.16%)
Jul 25, 2007 2.140 2.240 2.090 2.130 25,785 -0.03(-1.39%)
Jul 24, 2007 2.180 2.220 2.090 2.160 47,558 -0.06(-2.70%)
Jul 23, 2007 2.230 2.270 2.130 2.220 57,564 -0.03(-1.33%)
Jul 20, 2007 2.180 2.310 2.160 2.250 67,779 +0.05(+2.27%)
Jul 19, 2007 2.180 2.260 2.170 2.200 55,178 +0.01(+0.46%)
Jul 18, 2007 2.350 2.482 2.010 2.190 165,533 -0.23(-9.50%)
Jul 17, 2007 2.340 2.450 2.280 2.420 49,601 +0.13(+5.67%)
Jul 16, 2007 2.340 2.740 2.200 2.290 253,129 -0.04(-1.72%)
Jul 13, 2007 2.450 2.450 2.249 2.330 86,010 -0.06(-2.51%)
Jul 12, 2007 2.440 2.570 2.370 2.390 104,790 -0.05(-2.05%)
Jul 11, 2007 2.400 3.070 2.250 2.440 768,962 -0.11(-4.31%)
Jul 10, 2007 2.710 3.460 2.330 2.550 2,674,046 +0.82(+47.40%)
Jul 09, 2007 1.730 1.750 1.720 1.730 3,400 -0.07(-3.88%)
Jul 06, 2007 1.750 1.800 1.750 1.800 790 +0.07(+4.04%)
Jul 05, 2007 1.740 1.800 1.700 1.730 11,442 -0.05(-2.81%)
Jul 03, 2007 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
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.