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, 2011 2.040 2.080 2.040 2.080 5,000 +0.03(+1.46%)
Sep 29, 2011 2.150 2.150 2.050 2.050 9,580 -0.10(-4.65%)
Sep 28, 2011 2.142 2.150 2.120 2.150 1,100 +0.03(+1.41%)
Sep 27, 2011 2.020 2.190 2.020 2.120 9,241 +0.12(+6.00%)
Sep 26, 2011 2.050 2.100 1.980 2.000 10,437 -0.13(-6.10%)
Sep 23, 2011 2.090 2.130 2.090 2.130 500 +0.02(+0.95%)
Sep 22, 2011 2.000 2.170 2.000 2.110 8,705 +0.01(+0.48%)
Sep 21, 2011 2.130 2.197 2.100 2.100 4,969 -0.03(-1.41%)
Sep 20, 2011 2.140 2.140 2.110 2.130 1,630 -0.11(-4.91%)
Sep 19, 2011 2.280 2.280 2.090 2.240 20,326 -0.04(-1.75%)
Sep 16, 2011 2.280 2.280 2.213 2.280 9,215 +0.08(+3.64%)
Sep 15, 2011 2.200 2.250 2.200 2.200 13,931 +0.00(+0.00%)
Sep 14, 2011 2.250 2.300 2.200 2.200 10,274 -0.06(-2.65%)
Sep 13, 2011 2.260 2.260 2.250 2.260 1,340 -0.04(-1.74%)
Sep 12, 2011 2.300 2.300 2.270 2.300 2,723 -0.04(-1.71%)
Sep 09, 2011 2.340 2.340 2.300 2.340 2,185 +0.05(+2.18%)
Sep 08, 2011 2.420 2.420 2.290 2.290 4,520 -0.11(-4.58%)
Sep 07, 2011 2.410 2.430 2.400 2.400 6,818 +0.07(+3.00%)
Sep 06, 2011 2.300 2.330 2.260 2.330 3,347 +0.00(+0.01%)
Sep 02, 2011 2.310 2.400 2.300 2.330 2,816 +0.10(+4.48%)
Sep 01, 2011 2.310 2.380 2.190 2.230 13,660 -0.06(-2.62%)
Aug 31, 2011 2.350 2.400 2.290 2.290 12,147 -0.06(-2.55%)
Aug 30, 2011 2.376 2.420 2.290 2.350 29,839 +0.02(+0.86%)
Aug 29, 2011 2.330 2.390 2.290 2.330 7,224 +0.04(+1.75%)
Aug 26, 2011 2.380 2.480 2.220 2.290 22,342 -0.09(-3.78%)
Aug 25, 2011 2.390 2.465 2.340 2.380 3,700 -0.02(-0.83%)
Aug 24, 2011 2.410 2.553 2.360 2.400 2,300 -0.03(-1.23%)
Aug 23, 2011 2.550 2.619 2.310 2.430 60,987 -0.17(-6.54%)
Aug 22, 2011 2.650 2.689 2.500 2.600 20,934 +0.03(+1.17%)
Aug 19, 2011 2.580 2.680 2.570 2.570 2,600 -0.08(-3.02%)
Aug 18, 2011 2.560 2.650 2.500 2.650 7,595 +0.04(+1.53%)
Aug 17, 2011 2.670 2.670 2.500 2.610 9,844 -0.07(-2.61%)
Aug 16, 2011 2.750 2.820 2.540 2.680 24,857 -0.04(-1.47%)
Aug 15, 2011 2.700 2.970 2.620 2.720 23,015 -0.23(-7.80%)
Aug 12, 2011 2.840 3.030 2.650 2.950 25,806 +0.00(+0.00%)
Aug 11, 2011 2.790 3.070 2.770 2.950 14,087 +0.19(+6.88%)
Aug 10, 2011 2.700 3.040 2.630 2.760 14,451 +0.04(+1.47%)
Aug 09, 2011 2.900 3.100 2.350 2.720 61,066 -0.28(-9.33%)
Aug 08, 2011 2.940 3.260 2.800 3.000 92,632 -0.54(-15.25%)
Aug 05, 2011 3.730 3.990 3.370 3.540 35,548 -0.22(-5.85%)
Aug 04, 2011 3.790 3.960 3.602 3.760 11,879 -0.03(-0.79%)
Aug 03, 2011 3.940 3.980 3.500 3.790 17,236 -0.19(-4.77%)
Aug 02, 2011 3.800 4.050 3.800 3.980 14,949 +0.07(+1.79%)
Aug 01, 2011 3.640 4.010 3.640 3.910 8,704 +0.41(+11.71%)
Jul 29, 2011 3.610 3.750 3.500 3.500 8,316 -0.16(-4.37%)
Jul 28, 2011 3.810 3.950 3.570 3.660 29,562 -0.22(-5.67%)
Jul 27, 2011 3.940 3.960 3.771 3.880 11,761 -0.08(-2.02%)
Jul 26, 2011 4.020 4.050 3.850 3.960 21,051 -0.06(-1.49%)
Jul 25, 2011 4.140 4.140 4.020 4.020 22,540 -0.06(-1.47%)
Jul 22, 2011 4.087 4.210 4.020 4.080 9,030 -0.02(-0.49%)
Jul 21, 2011 4.220 4.280 4.020 4.100 18,716 -0.11(-2.61%)
Jul 20, 2011 4.050 4.290 4.020 4.210 13,484 +0.14(+3.44%)
Jul 19, 2011 4.120 4.190 4.030 4.070 5,327 +0.06(+1.50%)
Jul 18, 2011 4.110 4.230 3.840 4.010 26,561 -0.19(-4.52%)
Jul 15, 2011 4.210 4.290 4.130 4.200 10,471 +0.06(+1.45%)
Jul 14, 2011 4.230 4.300 3.920 4.140 25,407 -0.09(-2.13%)
Jul 13, 2011 4.150 4.400 4.000 4.230 42,663 +0.23(+5.75%)
Jul 12, 2011 4.060 4.100 3.920 4.000 30,353 -0.06(-1.48%)
Jul 11, 2011 3.790 4.140 3.680 4.060 49,734 +0.31(+8.27%)
Jul 08, 2011 3.640 3.750 3.520 3.750 10,177 +0.11(+3.02%)
Jul 07, 2011 3.790 3.790 3.520 3.640 31,571 -0.09(-2.41%)
Jul 06, 2011 3.790 3.790 3.580 3.730 21,513 -0.06(-1.58%)
Jul 05, 2011 3.690 3.790 3.670 3.790 40,855 +0.14(+3.84%)
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.