Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocean Bio Chem Inc (NQ: OBCI )

13.03 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, 2007 1.646 1.690 1.548 1.557 15,437 +0.06(+4.17%)
May 30, 2007 1.450 1.495 1.450 1.495 5,564 +0.04(+2.44%)
May 29, 2007 1.619 1.619 1.441 1.459 33,233 -0.11(-6.82%)
May 25, 2007 1.566 1.566 1.548 1.566 7,194 -0.03(-1.95%)
May 24, 2007 1.681 1.681 1.432 1.597 3,715 -0.09(-5.53%)
May 23, 2007 1.673 1.699 1.637 1.690 4,159 +0.00(+0.00%)
May 22, 2007 1.726 1.753 1.690 1.690 13,399 -0.05(-3.06%)
May 21, 2007 1.717 1.744 1.646 1.744 8,486 +0.11(+6.52%)
May 18, 2007 1.744 1.779 1.539 1.637 6,429 +0.04(+2.22%)
May 17, 2007 1.495 1.601 1.459 1.601 32,551 +0.11(+7.14%)
May 16, 2007 1.530 1.548 1.468 1.495 25,931 -0.05(-3.45%)
May 15, 2007 1.628 1.672 1.548 1.548 30,603 -0.12(-7.45%)
May 14, 2007 1.655 1.690 1.610 1.673 28,251 +0.03(+1.62%)
May 11, 2007 1.646 1.673 1.619 1.646 12,589 -0.04(-2.63%)
May 10, 2007 1.690 1.690 1.637 1.690 18,801 +0.02(+1.06%)
May 09, 2007 1.770 1.770 1.628 1.673 21,950 -0.11(-5.99%)
May 08, 2007 1.770 1.806 1.761 1.779 15,524 -0.00(-0.01%)
May 07, 2007 1.788 1.788 1.744 1.779 9,850 -0.03(-1.48%)
May 04, 2007 1.806 1.850 1.797 1.806 13,140 +0.00(+0.00%)
May 03, 2007 1.797 1.824 1.797 1.806 14,888 -0.01(-0.49%)
May 02, 2007 1.868 1.868 1.815 1.815 37,462 -0.05(-2.86%)
May 01, 2007 1.717 1.868 1.717 1.868 40,429 +0.13(+7.69%)
Apr 30, 2007 1.735 1.779 1.708 1.735 28,776 -0.04(-2.50%)
Apr 27, 2007 1.806 1.806 1.779 1.779 4,046 -0.04(-1.96%)
Apr 26, 2007 1.770 1.842 1.770 1.815 27,036 +0.06(+3.55%)
Apr 25, 2007 1.850 1.868 1.690 1.753 34,285 -0.04(-2.48%)
Apr 24, 2007 1.904 1.904 1.797 1.797 34,459 -0.08(-4.27%)
Apr 23, 2007 1.930 1.930 1.877 1.877 13,007 +0.00(+0.00%)
Apr 20, 2007 1.877 1.913 1.855 1.877 20,551 +0.02(+0.96%)
Apr 19, 2007 1.886 1.922 1.806 1.859 30,124 -0.06(-3.06%)
Apr 18, 2007 1.904 1.975 1.851 1.918 19,305 -0.01(-0.64%)
Apr 17, 2007 2.002 2.002 1.806 1.930 131,530 -0.03(-1.36%)
Apr 16, 2007 2.171 2.171 1.859 1.957 105,357 +0.09(+4.76%)
Apr 13, 2007 1.913 2.002 1.842 1.868 171,684 -0.04(-2.33%)
Apr 12, 2007 2.135 2.135 1.690 1.913 607,151 -0.44(-18.56%)
Apr 11, 2007 2.242 2.651 2.224 2.349 29,162 +0.09(+3.94%)
Apr 10, 2007 2.349 2.349 2.233 2.260 6,688 -0.08(-3.42%)
Apr 09, 2007 2.295 2.366 2.295 2.340 27,640 +0.08(+3.54%)
Apr 05, 2007 2.358 2.358 2.233 2.260 36,924 -0.10(-4.15%)
Apr 04, 2007 2.322 2.375 2.322 2.358 35,549 +0.04(+1.92%)
Apr 03, 2007 2.491 2.571 2.313 2.313 52,688 -0.16(-6.47%)
Apr 02, 2007 2.633 2.660 2.455 2.473 47,361 -0.09(-3.47%)
Mar 30, 2007 2.678 2.829 2.358 2.562 157,134 -0.37(-12.49%)
Mar 29, 2007 3.114 3.621 2.928 2.928 284,042 -0.10(-3.21%)
Mar 28, 2007 3.140 3.185 2.909 3.025 48,423 -0.15(-4.76%)
Mar 27, 2007 3.318 3.318 3.114 3.176 27,621 -0.14(-4.29%)
Mar 26, 2007 3.336 3.336 3.238 3.318 35,573 +0.14(+4.48%)
Mar 23, 2007 3.167 3.381 3.105 3.176 62,834 -0.02(-0.56%)
Mar 22, 2007 3.167 3.559 3.114 3.194 147,125 +0.19(+6.21%)
Mar 21, 2007 2.446 3.114 2.446 3.007 181,030 +0.53(+21.60%)
Mar 20, 2007 2.473 2.518 2.429 2.473 6,415 -0.00(-0.01%)
Mar 19, 2007 2.482 2.482 2.438 2.473 9,116 -0.01(-0.36%)
Mar 16, 2007 2.544 2.553 2.429 2.482 18,996 +0.03(+1.09%)
Mar 15, 2007 2.500 2.518 2.455 2.455 4,945 -0.04(-1.78%)
Mar 14, 2007 2.571 2.571 2.455 2.500 22,998 -0.07(-2.77%)
Mar 13, 2007 2.562 2.571 2.544 2.571 12,044 +0.01(+0.35%)
Mar 12, 2007 2.571 2.669 2.500 2.562 55,214 -0.05(-2.04%)
Mar 09, 2007 2.660 2.713 2.589 2.615 39,482 -0.05(-2.00%)
Mar 08, 2007 2.731 2.731 2.562 2.669 17,978 +0.14(+5.63%)
Mar 07, 2007 2.669 2.669 2.509 2.527 25,092 -0.14(-5.33%)
Mar 06, 2007 2.607 2.713 2.491 2.669 65,492 +0.32(+13.64%)
Mar 05, 2007 2.393 2.446 2.331 2.349 49,733 -0.11(-4.35%)
Mar 02, 2007 2.509 2.598 2.455 2.455 39,953 -0.06(-2.47%)
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.