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 24, 2011 2.910 3.020 2.840 2.840 6,280 -0.02(-0.70%)
May 23, 2011 2.880 2.970 2.850 2.860 20,233 -0.15(-4.96%)
May 20, 2011 2.980 3.009 2.980 3.009 3,700 +0.00(+0.14%)
May 19, 2011 2.970 3.050 2.970 3.005 10,535 +0.04(+1.52%)
May 18, 2011 2.930 3.010 2.880 2.960 21,550 +0.12(+4.23%)
May 17, 2011 2.900 2.910 2.805 2.840 31,851 -0.07(-2.41%)
May 16, 2011 2.950 3.000 2.900 2.910 46,405 -0.09(-3.00%)
May 13, 2011 3.290 3.290 2.960 3.000 66,852 -0.23(-7.09%)
May 12, 2011 3.190 3.290 3.120 3.229 126,453 +0.08(+2.51%)
May 11, 2011 3.340 3.340 3.070 3.150 26,000 -0.15(-4.55%)
May 10, 2011 3.330 3.380 3.250 3.300 16,717 -0.02(-0.60%)
May 09, 2011 3.150 3.370 3.150 3.320 28,887 +0.23(+7.48%)
May 06, 2011 3.160 3.220 2.900 3.089 13,806 -0.06(-1.78%)
May 05, 2011 3.090 3.220 3.000 3.145 16,134 +0.00(+0.16%)
May 04, 2011 3.120 3.240 3.074 3.140 4,330 -0.07(-2.18%)
May 03, 2011 3.330 3.380 3.130 3.210 13,183 -0.16(-4.75%)
May 02, 2011 3.240 3.429 3.180 3.370 34,074 +0.18(+5.64%)
Apr 29, 2011 3.190 3.240 3.122 3.190 19,522 -0.04(-1.24%)
Apr 28, 2011 3.190 3.250 3.100 3.230 36,386 +0.08(+2.54%)
Apr 27, 2011 2.980 3.160 2.980 3.150 65,128 +0.14(+4.65%)
Apr 26, 2011 2.720 3.100 2.671 3.010 116,394 +0.26(+9.45%)
Apr 25, 2011 2.500 2.800 2.500 2.750 69,357 +0.20(+7.84%)
Apr 21, 2011 2.740 2.740 2.520 2.550 22,105 -0.14(-5.20%)
Apr 20, 2011 2.650 2.750 2.580 2.690 36,483 +0.12(+4.67%)
Apr 19, 2011 2.500 2.600 2.500 2.570 28,009 +0.10(+4.05%)
Apr 18, 2011 2.480 2.620 2.350 2.470 106,832 +0.00(+0.06%)
Apr 15, 2011 2.321 2.470 2.321 2.468 39,632 +0.12(+5.04%)
Apr 14, 2011 2.320 2.409 2.240 2.350 17,179 +0.07(+3.07%)
Apr 13, 2011 2.280 2.300 2.270 2.280 12,600 +0.04(+1.79%)
Apr 12, 2011 2.310 2.350 2.160 2.240 113,414 -0.13(-5.49%)
Apr 11, 2011 2.500 2.500 2.340 2.370 41,355 -0.10(-4.05%)
Apr 08, 2011 2.560 2.560 2.470 2.470 18,935 -0.05(-1.98%)
Apr 07, 2011 2.540 2.600 2.490 2.520 56,457 -0.04(-1.60%)
Apr 06, 2011 2.630 2.630 2.440 2.561 71,316 +0.04(+1.63%)
Apr 05, 2011 2.580 2.590 2.480 2.520 86,555 +0.04(+1.61%)
Apr 04, 2011 2.640 2.650 2.470 2.480 122,960 -0.02(-0.80%)
Apr 01, 2011 2.470 2.650 2.470 2.500 84,490 +0.00(+0.00%)
Mar 31, 2011 2.660 2.660 2.440 2.500 75,838 -0.15(-5.66%)
Mar 30, 2011 2.690 2.790 2.500 2.650 204,045 +0.01(+0.38%)
Mar 29, 2011 3.000 3.070 2.550 2.640 353,013 -0.60(-18.52%)
Mar 28, 2011 2.820 3.930 2.750 3.240 2,449,066 +1.09(+50.70%)
Mar 25, 2011 2.100 2.150 2.090 2.150 18,000 +0.06(+2.87%)
Mar 24, 2011 2.170 2.170 2.090 2.090 700 -0.08(-3.59%)
Mar 23, 2011 2.104 2.180 2.100 2.168 9,454 -0.00(-0.09%)
Mar 22, 2011 2.100 2.170 2.100 2.170 327 +0.04(+1.87%)
Mar 21, 2011 2.091 2.180 2.090 2.130 7,785 +0.03(+1.43%)
Mar 18, 2011 2.020 2.100 2.020 2.100 12,001 +0.00(+0.00%)
Mar 17, 2011 1.970 2.140 1.960 2.100 15,172 +0.14(+7.14%)
Mar 16, 2011 1.970 1.970 1.960 1.960 1,100 +0.06(+3.16%)
Mar 15, 2011 1.900 2.000 1.870 1.900 11,987 -0.03(-1.55%)
Mar 14, 2011 1.880 1.930 1.880 1.930 470 +0.07(+3.76%)
Mar 11, 2011 1.919 1.928 1.860 1.860 1,020 -0.03(-1.58%)
Mar 10, 2011 1.900 1.900 1.820 1.890 3,500 -0.05(-2.58%)
Mar 09, 2011 1.912 1.940 1.912 1.940 600 +0.04(+2.11%)
Mar 08, 2011 1.924 1.924 1.900 1.900 540 +0.04(+2.15%)
Mar 07, 2011 1.980 2.000 1.850 1.860 10,688 -0.04(-2.11%)
Mar 04, 2011 1.900 1.900 1.900 1.900 500 -0.00(-0.01%)
Mar 03, 2011 1.960 1.960 1.900 1.900 11,250 -0.07(-3.55%)
Mar 02, 2011 1.970 1.970 1.970 1.970 200 +0.06(+3.14%)
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.