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 30, 2009 0.8450 0.8932 0.8400 0.8500 4,300 -0.06(-6.59%)
Sep 28, 2009 0.9100 0.9100 0.9100 0.9100 16,400 +0.08(+9.64%)
Sep 25, 2009 0.8270 0.8879 0.8254 0.8300 4,000 -0.08(-8.79%)
Sep 24, 2009 0.9099 0.9100 0.9099 0.9100 400 +0.00(+0.00%)
Sep 23, 2009 0.9100 0.9100 0.9100 0.9100 500 +0.01(+1.11%)
Sep 22, 2009 0.9100 0.9400 0.8254 0.9000 52,898 -0.03(-3.23%)
Sep 21, 2009 0.9000 0.9300 0.8500 0.9300 16,000 +0.10(+12.45%)
Sep 18, 2009 0.9000 0.9000 0.8270 0.8270 4,213 -0.02(-1.78%)
Sep 17, 2009 0.8601 0.9200 0.8400 0.8420 64,699 -0.02(-2.09%)
Sep 16, 2009 0.8600 0.8600 0.8600 0.8600 2,399 -0.01(-0.92%)
Sep 15, 2009 0.8401 0.8680 0.8401 0.8680 2,799 +0.03(+3.33%)
Sep 14, 2009 0.8360 0.8400 0.8360 0.8400 852 +0.00(+0.48%)
Sep 11, 2009 0.8420 0.8700 0.8360 0.8360 8,890 -0.00(-0.48%)
Sep 10, 2009 0.8400 0.8400 0.8400 0.8400 2,800 -0.00(-0.01%)
Sep 09, 2009 0.9200 0.9200 0.8300 0.8401 35,707 -0.01(-1.16%)
Sep 08, 2009 0.8672 0.9343 0.8300 0.8500 73,428 -0.07(-7.61%)
Sep 04, 2009 0.9400 0.9900 0.8600 0.9200 39,159 -0.02(-2.13%)
Sep 03, 2009 0.9100 1.180 0.8600 0.9400 610,005 +0.05(+5.75%)
Sep 02, 2009 0.8499 0.9001 0.8300 0.8889 57,582 +0.04(+4.58%)
Sep 01, 2009 0.8000 0.8500 0.7800 0.8500 39,311 +0.05(+6.25%)
Aug 31, 2009 0.8159 0.8200 0.8000 0.8000 11,628 -0.02(-1.96%)
Aug 28, 2009 0.8160 0.8160 0.8001 0.8160 9,100 -0.00(-0.01%)
Aug 27, 2009 0.8200 0.8201 0.8160 0.8161 2,935 +0.00(+0.01%)
Aug 26, 2009 0.8400 0.8800 0.8160 0.8160 9,844 -0.02(-2.86%)
Aug 25, 2009 0.8400 0.8401 0.8400 0.8400 3,400 +0.00(+0.00%)
Aug 24, 2009 0.8890 0.8890 0.8400 0.8400 7,002 -0.01(-0.94%)
Aug 21, 2009 0.8499 0.8500 0.8160 0.8480 6,500 +0.01(+0.95%)
Aug 20, 2009 0.8400 0.8499 0.8400 0.8400 8,682 +0.02(+2.44%)
Aug 19, 2009 0.8601 0.8601 0.8200 0.8200 9,134 -0.02(-2.38%)
Aug 18, 2009 0.8899 0.8899 0.8110 0.8400 44,701 -0.04(-4.55%)
Aug 17, 2009 0.9800 0.9800 0.8500 0.8800 50,285 -0.11(-11.11%)
Aug 14, 2009 1.060 1.060 0.8900 0.9900 204,332 -0.19(-16.10%)
Aug 13, 2009 1.180 1.180 1.168 1.180 4,300 +0.09(+8.25%)
Aug 12, 2009 1.150 1.160 1.090 1.090 16,675 -0.06(-4.99%)
Aug 11, 2009 1.060 1.150 1.050 1.147 29,418 +0.05(+4.30%)
Aug 10, 2009 1.140 1.140 1.100 1.100 12,550 -0.04(-3.51%)
Aug 07, 2009 1.120 1.140 1.120 1.140 17,400 +0.02(+1.88%)
Aug 06, 2009 1.080 1.150 1.060 1.119 40,722 +0.04(+3.61%)
Aug 05, 2009 1.050 1.080 1.050 1.080 18,200 +0.03(+2.86%)
Aug 04, 2009 1.050 1.090 1.040 1.050 16,338 -0.05(-4.55%)
Aug 03, 2009 1.110 1.180 1.050 1.100 65,251 +0.00(+0.01%)
Jul 31, 2009 1.000 1.140 0.9900 1.100 211,887 +0.11(+11.10%)
Jul 30, 2009 0.9700 1.000 0.9699 0.9900 62,257 +0.05(+5.32%)
Jul 29, 2009 0.9400 0.9400 0.9400 0.9400 35,000 -0.05(-5.05%)
Jul 28, 2009 0.9800 0.9900 0.9800 0.9900 2,574 +0.05(+5.32%)
Jul 27, 2009 0.9000 0.9500 0.8900 0.9400 4,725 +0.08(+9.30%)
Jul 24, 2009 0.9900 0.9900 0.8600 0.8600 3,700 -0.10(-10.42%)
Jul 23, 2009 0.8012 0.9900 0.8012 0.9600 48,659 +0.11(+12.93%)
Jul 21, 2009 0.8000 0.8501 0.8501 0.8501 5,300 +0.03(+3.67%)
Jul 20, 2009 0.9000 0.9000 0.8000 0.8200 3,888 -0.11(-12.22%)
Jul 16, 2009 0.9400 0.9342 0.9342 0.9342 300 -0.01(-0.62%)
Jul 15, 2009 0.9400 0.9400 0.9400 0.9400 200 +0.14(+17.50%)
Jul 13, 2009 0.8000 0.8000 0.8000 0.8000 400 -0.14(-14.89%)
Jul 10, 2009 0.8000 0.9400 0.8000 0.9400 5,200 +0.11(+13.25%)
Jul 09, 2009 0.6700 0.8800 0.6700 0.8300 10,700 -0.02(-2.35%)
Jul 08, 2009 0.8312 0.8600 0.8099 0.8500 27,000 -0.10(-10.53%)
Jul 07, 2009 0.9488 0.9500 0.8550 0.9500 8,900 +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.