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 (%)
May 31, 2005 1.500 1.500 1.450 1.450 14,500 -0.09(-5.84%)
May 27, 2005 1.500 1.540 1.450 1.540 5,670 +0.04(+2.67%)
May 26, 2005 1.490 1.500 1.450 1.500 7,600 -0.10(-6.25%)
May 25, 2005 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
May 24, 2005 1.500 1.630 1.450 1.600 13,200 +0.00(+0.00%)
May 23, 2005 1.520 1.640 1.450 1.600 9,300 +0.08(+5.26%)
May 20, 2005 1.510 1.580 1.510 1.520 3,500 +0.03(+2.01%)
May 19, 2005 1.490 1.490 1.450 1.490 22,560 +0.00(+0.00%)
May 18, 2005 1.490 1.490 1.450 1.490 12,100 -0.02(-1.32%)
May 17, 2005 1.550 1.580 1.470 1.510 8,120 -0.09(-5.63%)
May 16, 2005 1.950 1.950 1.450 1.600 59,435 -0.30(-15.79%)
May 13, 2005 1.710 1.970 1.710 1.900 8,010 +0.24(+14.46%)
May 12, 2005 1.710 1.720 1.650 1.660 7,510 -0.07(-4.05%)
May 11, 2005 1.729 1.730 1.729 1.730 1,775 +0.03(+1.76%)
May 10, 2005 1.650 1.700 1.650 1.700 15,760 +0.07(+4.29%)
May 09, 2005 1.570 1.700 1.570 1.630 3,990 -0.08(-4.90%)
May 06, 2005 1.714 1.714 1.714 1.714 200 +0.12(+7.80%)
May 05, 2005 1.660 1.660 1.570 1.590 8,994 -0.13(-7.56%)
May 04, 2005 1.650 1.720 1.650 1.720 2,000 -0.05(-2.82%)
May 03, 2005 1.770 1.770 1.770 1.770 100 +0.02(+1.14%)
May 02, 2005 1.820 1.820 1.750 1.750 1,460 -0.01(-0.57%)
Apr 29, 2005 1.580 1.760 1.580 1.760 5,000 +0.13(+7.71%)
Apr 28, 2005 1.680 1.680 1.454 1.634 18,782 -0.07(-3.88%)
Apr 27, 2005 1.700 1.760 1.700 1.700 4,400 -0.05(-2.86%)
Apr 26, 2005 1.849 1.849 1.750 1.750 7,200 -0.01(-0.57%)
Apr 25, 2005 2.190 2.190 1.760 1.760 5,675 -0.05(-2.76%)
Apr 22, 2005 1.860 1.890 1.800 1.810 21,040 +0.03(+1.69%)
Apr 21, 2005 2.150 2.240 1.780 1.780 45,685 -0.31(-14.83%)
Apr 20, 2005 1.960 2.390 1.950 2.090 144,713 +0.17(+8.85%)
Apr 19, 2005 1.710 1.920 1.710 1.920 58,877 +0.23(+13.61%)
Apr 18, 2005 1.690 1.690 1.590 1.690 8,400 -0.07(-3.98%)
Apr 15, 2005 1.890 1.890 1.760 1.760 1,342 -0.03(-1.68%)
Apr 14, 2005 1.890 1.900 1.770 1.790 2,975 -0.04(-2.19%)
Apr 13, 2005 1.900 1.900 1.830 1.830 5,800 -0.07(-3.68%)
Apr 12, 2005 1.910 1.950 1.698 1.900 29,030 +0.00(+0.00%)
Apr 11, 2005 1.750 1.950 1.750 1.900 9,240 +0.04(+2.15%)
Apr 08, 2005 1.829 1.900 1.829 1.860 23,915 +0.04(+2.20%)
Apr 07, 2005 1.709 1.880 1.700 1.820 25,660 +0.13(+7.69%)
Apr 06, 2005 1.659 1.690 1.600 1.690 20,299 +0.07(+4.32%)
Apr 05, 2005 1.590 1.620 1.580 1.620 5,925 +0.01(+0.62%)
Apr 04, 2005 1.640 1.660 1.580 1.610 14,550 -0.03(-1.83%)
Apr 01, 2005 1.689 1.690 1.520 1.640 41,497 -0.06(-3.53%)
Mar 31, 2005 1.650 1.890 1.510 1.700 84,912 +0.01(+0.59%)
Mar 30, 2005 1.670 1.700 1.610 1.690 21,598 -0.01(-0.59%)
Mar 29, 2005 1.670 1.700 1.670 1.700 5,650 +0.05(+3.03%)
Mar 28, 2005 1.600 1.669 1.551 1.650 13,800 +0.07(+4.43%)
Mar 24, 2005 1.550 1.580 1.541 1.580 5,854 -0.05(-3.07%)
Mar 23, 2005 1.550 1.640 1.550 1.630 2,100 -0.07(-4.06%)
Mar 22, 2005 1.699 1.699 1.699 1.699 115 -0.04(-2.36%)
Mar 21, 2005 1.480 1.740 1.480 1.740 19,720 +0.13(+8.07%)
Mar 18, 2005 1.650 1.650 1.550 1.610 7,350 +0.01(+0.63%)
Mar 17, 2005 1.480 1.650 1.480 1.600 30,500 +0.09(+5.96%)
Mar 16, 2005 1.500 1.510 1.500 1.510 2,000 -0.01(-0.66%)
Mar 15, 2005 1.530 1.600 1.520 1.520 13,744 -0.00(-0.07%)
Mar 14, 2005 1.550 1.550 1.510 1.521 26,325 -0.06(-3.73%)
Mar 11, 2005 1.640 1.690 1.521 1.580 24,591 +0.00(+0.00%)
Mar 10, 2005 1.641 1.641 1.550 1.580 14,126 -0.07(-4.18%)
Mar 09, 2005 1.730 1.730 1.610 1.649 22,592 -0.01(-0.66%)
Mar 08, 2005 1.820 1.820 1.660 1.660 13,930 -0.16(-8.79%)
Mar 07, 2005 1.590 1.900 1.590 1.820 43,980 +0.15(+8.98%)
Mar 04, 2005 1.700 1.790 1.610 1.670 32,200 -0.03(-1.76%)
Mar 03, 2005 1.781 1.809 1.670 1.700 12,315 -0.13(-7.10%)
Mar 02, 2005 1.770 1.890 1.770 1.830 11,675 -0.01(-0.54%)
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.