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 29, 2009 0.8096 0.8629 0.8096 0.8629 84,774 +0.05(+6.58%)
May 28, 2009 0.8120 0.8120 0.8096 0.8096 224 +0.00(+0.01%)
May 27, 2009 0.8629 0.8629 0.8096 0.8096 5,676 +0.00(+0.00%)
May 26, 2009 0.8451 0.8451 0.8096 0.8096 13,533 +0.00(+0.00%)
May 22, 2009 0.8007 0.8096 0.8096 0.8096 0 +0.00(+0.00%)
May 21, 2009 0.8096 0.8807 0.8007 0.8096 18,697 -0.06(-7.14%)
May 20, 2009 0.8894 0.8896 0.8185 0.8718 10,510 -0.02(-1.97%)
May 19, 2009 0.8007 0.9697 0.8007 0.8894 37,940 +0.08(+9.86%)
May 18, 2009 0.8096 0.8807 0.8096 0.8096 26,701 -0.04(-4.21%)
May 15, 2009 0.9786 0.9786 0.7651 0.8451 40,815 -0.09(-9.52%)
May 14, 2009 1.112 1.112 0.7594 0.9341 322,296 -0.05(-5.41%)
May 13, 2009 0.7028 1.290 0.7028 0.9875 581,344 +0.29(+42.31%)
May 12, 2009 0.5783 0.7028 0.5783 0.6939 23,343 +0.10(+16.00%)
May 11, 2009 0.5783 0.6049 0.5783 0.5982 2,585 +0.00(+0.36%)
May 08, 2009 0.5783 0.5960 0.5783 0.5960 224 +0.06(+11.67%)
May 07, 2009 0.5783 0.5783 0.4893 0.5338 4,271 -0.03(-4.76%)
May 06, 2009 0.5960 0.5960 0.5427 0.5605 3,518 +0.00(+0.00%)
May 05, 2009 0.5338 0.5605 0.5338 0.5605 3,372 -0.02(-3.08%)
May 04, 2009 0.5427 0.6049 0.5427 0.5783 1,901 -0.02(-2.98%)
Apr 30, 2009 0.5960 0.5960 0.5960 0.5960 0 +0.05(+9.84%)
Apr 29, 2009 0.5516 0.5516 0.5427 0.5427 2,360 -0.03(-6.04%)
Apr 23, 2009 0.5783 0.5775 0.5775 0.5775 112 -0.00(-0.12%)
Apr 21, 2009 0.4893 0.5783 0.5783 0.5783 224 -0.03(-4.41%)
Apr 20, 2009 0.4448 0.6049 0.4448 0.6049 1,348 +0.01(+1.49%)
Apr 17, 2009 0.5960 0.5960 0.5960 0.5960 3,372 -0.01(-1.47%)
Apr 16, 2009 0.5516 0.6049 0.5516 0.6049 5,732 +0.00(+0.00%)
Apr 15, 2009 0.5071 0.6049 0.4982 0.6049 3,221 -0.01(-1.16%)
Apr 13, 2009 0.6121 0.6121 0.6121 0.6121 0 +0.02(+2.87%)
Apr 09, 2009 0.5783 0.5950 0.5783 0.5950 1,011 -0.02(-2.79%)
Apr 08, 2009 0.6405 0.6405 0.4537 0.6121 7,222 -0.08(-11.66%)
Apr 06, 2009 0.5249 0.6928 0.6928 0.6928 2,585 +0.17(+32.27%)
Apr 03, 2009 0.4003 0.5694 0.4003 0.5238 16,222 -0.05(-8.00%)
Apr 02, 2009 0.5605 0.5783 0.3914 0.5694 10,566 -0.01(-1.54%)
Apr 01, 2009 0.5783 0.5783 0.5783 0.5783 674 +0.00(+0.00%)
Mar 31, 2009 0.7651 0.7651 0.4714 0.5783 21,330 -0.13(-18.75%)
Mar 30, 2009 0.5526 0.7829 0.5526 0.7117 9,554 +0.04(+5.26%)
Mar 26, 2009 0.4626 0.7918 0.4449 0.6761 58,115 +0.20(+40.74%)
Mar 25, 2009 0.5071 0.5071 0.2758 0.4804 11,605 -0.02(-4.42%)
Mar 24, 2009 0.4804 0.5071 0.4715 0.5026 12,052 +0.02(+4.86%)
Mar 23, 2009 0.4448 0.4793 0.3747 0.4793 7,733 -0.01(-2.04%)
Mar 20, 2009 0.4448 0.5071 0.4448 0.4893 12,904 +0.02(+3.77%)
Mar 19, 2009 0.4715 0.4715 0.4715 0.4715 112 +0.03(+6.02%)
Mar 18, 2009 0.4447 0.4447 0.4447 0.4447 562 -0.06(-12.30%)
Mar 16, 2009 0.3736 0.5071 0.5071 0.5071 18,434 +0.00(+0.00%)
Mar 13, 2009 0.4448 0.5071 0.5071 0.5071 0 +0.00(+0.00%)
Mar 12, 2009 0.4448 0.5160 0.4437 0.5071 12,341 +0.00(+0.00%)
Mar 11, 2009 0.5071 0.5071 0.5071 0.5071 0 +0.00(+0.00%)
Mar 10, 2009 0.4537 0.5071 0.4448 0.5071 3,244 -0.03(-5.00%)
Mar 05, 2009 0.5338 0.5338 0.5338 0.5338 0 +0.00(+0.00%)
Mar 04, 2009 0.4893 0.5338 0.4893 0.5338 1,551 -0.02(-3.23%)
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.