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 (%)
Aug 29, 2008 1.120 1.120 0.9200 1.050 59,449 -0.01(-0.94%)
Aug 28, 2008 1.060 1.200 0.9500 1.060 24,469 -0.01(-0.93%)
Aug 27, 2008 0.9112 1.090 0.9000 1.070 23,200 +0.03(+2.88%)
Aug 26, 2008 0.9600 1.040 0.9400 1.040 18,400 -0.03(-2.80%)
Aug 25, 2008 0.9712 1.150 0.8900 1.070 71,570 +0.10(+10.31%)
Aug 22, 2008 0.9600 1.000 0.9500 0.9700 11,100 -0.08(-7.62%)
Aug 21, 2008 0.9370 1.180 0.7800 1.050 51,383 +0.11(+11.70%)
Aug 20, 2008 1.180 1.180 0.7802 0.9400 41,534 -0.14(-12.96%)
Aug 19, 2008 1.170 1.170 0.9488 1.080 14,393 -0.02(-1.82%)
Aug 18, 2008 1.170 1.180 1.060 1.100 4,100 -0.02(-1.79%)
Aug 15, 2008 1.010 1.180 1.010 1.120 3,460 +0.02(+1.82%)
Aug 14, 2008 1.090 1.180 1.020 1.100 600 +0.01(+0.92%)
Aug 13, 2008 1.100 1.180 1.090 1.090 3,087 -0.08(-6.84%)
Aug 12, 2008 1.120 1.180 0.9801 1.170 1,292 -0.01(-0.85%)
Aug 11, 2008 1.120 1.180 1.120 1.180 1,281 +0.00(+0.00%)
Aug 08, 2008 1.200 1.320 1.050 1.180 5,821 +0.02(+1.72%)
Aug 07, 2008 1.140 1.290 0.9400 1.160 43,764 +0.12(+11.54%)
Aug 06, 2008 1.140 1.150 1.040 1.040 1,847 -0.04(-3.70%)
Aug 05, 2008 1.080 1.180 1.050 1.080 14,046 +0.00(+0.00%)
Aug 04, 2008 1.010 1.080 1.010 1.080 29,000 +0.07(+6.93%)
Aug 01, 2008 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Jul 31, 2008 1.050 1.060 0.9500 1.010 4,900 -0.01(-0.98%)
Jul 30, 2008 0.9700 1.050 0.9700 1.020 3,539 +0.05(+5.15%)
Jul 29, 2008 0.9700 1.000 0.9000 0.9700 12,926 +0.04(+4.30%)
Jul 28, 2008 1.030 1.030 0.9300 0.9300 7,040 -0.07(-7.00%)
Jul 25, 2008 1.030 1.030 0.9900 1.000 900 -0.03(-2.91%)
Jul 24, 2008 1.040 1.040 0.9200 1.030 6,700 -0.01(-0.96%)
Jul 23, 2008 1.040 1.040 1.040 1.040 100 -0.01(-0.95%)
Jul 22, 2008 1.060 1.060 1.050 1.050 1,106 -0.09(-7.89%)
Jul 21, 2008 1.140 1.140 1.140 1.140 700 -0.01(-0.87%)
Jul 18, 2008 1.160 1.160 1.000 1.150 2,000 +0.07(+6.49%)
Jul 17, 2008 1.160 1.160 1.080 1.080 250 +0.05(+4.84%)
Jul 16, 2008 1.050 1.170 1.020 1.030 2,400 +0.01(+0.98%)
Jul 15, 2008 1.010 1.050 1.000 1.020 1,075 -0.07(-6.42%)
Jul 14, 2008 1.032 1.100 1.000 1.090 3,425 -0.04(-3.54%)
Jul 11, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 10, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 09, 2008 1.130 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 08, 2008 1.160 1.160 1.000 1.130 12,500 +0.00(+0.00%)
Jul 07, 2008 1.100 1.140 1.100 1.130 3,840 -0.03(-2.59%)
Jul 04, 2008 1.140 1.170 1.020 1.160 6,200 +0.00(+0.00%)
Jul 03, 2008 1.140 1.170 1.020 1.160 6,200 +0.10(+9.43%)
Jul 02, 2008 1.140 1.140 1.060 1.060 1,525 -0.10(-8.62%)
Jul 01, 2008 1.160 1.160 1.090 1.160 700 +0.01(+0.87%)
Jun 30, 2008 1.160 1.160 1.055 1.150 1,740 -0.02(-1.71%)
Jun 27, 2008 1.110 1.280 1.100 1.170 17,290 +0.08(+7.34%)
Jun 26, 2008 1.160 1.160 1.030 1.090 7,261 -0.15(-12.10%)
Jun 25, 2008 1.170 1.260 1.080 1.240 9,040 -0.04(-3.13%)
Jun 24, 2008 1.280 1.280 1.280 1.280 100 +0.03(+2.40%)
Jun 23, 2008 1.250 1.280 1.250 1.250 8,698 -0.02(-1.57%)
Jun 20, 2008 1.200 1.270 1.200 1.270 15,900 +0.00(+0.00%)
Jun 19, 2008 1.270 1.280 1.270 1.270 67,205 -0.02(-1.55%)
Jun 18, 2008 1.170 1.300 1.170 1.290 2,082 -0.02(-1.53%)
Jun 17, 2008 1.290 1.310 1.290 1.310 900 -0.01(-0.76%)
Jun 16, 2008 1.240 1.330 1.240 1.320 4,200 +0.04(+3.13%)
Jun 13, 2008 1.270 1.280 1.220 1.280 6,400 +0.06(+4.92%)
Jun 12, 2008 1.160 1.220 1.160 1.220 5,100 +0.02(+1.67%)
Jun 11, 2008 1.190 1.270 1.120 1.200 91,158 -0.04(-3.23%)
Jun 10, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Jun 09, 2008 1.280 1.280 1.110 1.240 2,500 -0.05(-3.88%)
Jun 06, 2008 1.090 1.290 1.090 1.290 11,820 +0.15(+13.16%)
Jun 05, 2008 1.100 1.170 1.040 1.140 9,390 -0.01(-0.87%)
Jun 04, 2008 1.170 1.170 1.030 1.150 5,600 +0.01(+0.88%)
Jun 03, 2008 1.100 1.140 1.040 1.140 3,042 -0.03(-2.56%)
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.