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 28, 2010 1.877 2.046 1.770 1.966 38,739 +0.09(+4.74%)
May 27, 2010 1.868 2.046 1.761 1.877 23,695 +0.03(+1.45%)
May 26, 2010 1.895 1.939 1.753 1.850 17,617 -0.06(-3.26%)
May 25, 2010 1.850 1.913 1.735 1.913 26,962 -0.01(-0.46%)
May 24, 2010 1.948 2.046 1.913 1.922 30,646 -0.03(-1.37%)
May 21, 2010 1.699 2.046 1.610 1.948 172,470 +0.25(+14.66%)
May 20, 2010 1.779 1.904 1.690 1.699 104,208 -0.29(-14.74%)
May 19, 2010 2.011 2.046 1.913 1.993 32,165 +0.02(+0.91%)
May 18, 2010 2.064 2.064 1.948 1.975 24,999 +0.01(+0.45%)
May 17, 2010 2.028 2.028 1.922 1.966 84,160 -0.10(-4.74%)
May 14, 2010 2.438 2.438 2.046 2.064 101,233 -0.26(-11.11%)
May 13, 2010 2.366 2.464 2.224 2.322 113,936 +0.03(+1.16%)
May 12, 2010 2.349 2.491 2.188 2.295 326,393 +0.28(+13.66%)
May 11, 2010 1.939 2.046 1.913 2.019 48,939 +0.14(+7.58%)
May 10, 2010 1.957 2.162 1.859 1.877 101,857 +0.01(+0.48%)
May 07, 2010 1.868 1.933 1.664 1.868 73,989 +0.00(+0.00%)
May 06, 2010 1.868 1.922 1.646 1.868 53,462 -0.02(-0.94%)
May 05, 2010 1.895 2.099 1.868 1.886 36,747 -0.08(-4.07%)
May 04, 2010 1.984 2.082 1.868 1.966 32,968 -0.09(-4.33%)
May 03, 2010 2.126 2.295 2.028 2.055 73,402 -0.07(-3.35%)
Apr 30, 2010 2.260 2.295 2.091 2.126 95,792 -0.12(-5.15%)
Apr 29, 2010 2.215 2.313 2.117 2.242 130,662 +0.14(+6.78%)
Apr 28, 2010 2.073 2.197 1.984 2.100 346,111 +0.30(+16.83%)
Apr 27, 2010 1.833 1.833 1.779 1.797 31,151 -0.05(-2.88%)
Apr 26, 2010 1.886 1.939 1.779 1.850 48,347 -0.01(-0.48%)
Apr 23, 2010 1.833 1.957 1.735 1.859 58,402 +0.04(+1.95%)
Apr 22, 2010 1.753 1.859 1.699 1.824 103,072 +0.03(+1.49%)
Apr 21, 2010 1.726 2.340 1.726 1.797 1,144,856 +0.20(+12.23%)
Apr 20, 2010 1.664 1.726 1.575 1.601 36,042 -0.08(-4.75%)
Apr 19, 2010 1.753 1.761 1.655 1.681 11,532 -0.04(-2.59%)
Apr 16, 2010 1.788 1.788 1.646 1.726 12,090 -0.02(-1.02%)
Apr 15, 2010 1.664 1.806 1.664 1.744 67,876 +0.09(+5.38%)
Apr 14, 2010 1.744 1.744 1.619 1.655 12,322 -0.04(-2.62%)
Apr 13, 2010 1.735 1.779 1.681 1.699 44,455 -0.04(-2.06%)
Apr 12, 2010 1.761 1.966 1.708 1.735 96,163 +0.04(+2.10%)
Apr 09, 2010 1.761 1.806 1.664 1.699 54,610 +0.01(+0.53%)
Apr 08, 2010 1.601 1.739 1.486 1.690 95,535 +0.13(+8.57%)
Apr 07, 2010 1.584 1.601 1.521 1.557 27,862 -0.04(-2.23%)
Apr 06, 2010 1.503 1.637 1.477 1.592 60,855 +0.08(+5.29%)
Apr 05, 2010 1.503 1.601 1.503 1.512 55,519 +0.03(+1.80%)
Apr 01, 2010 1.548 1.486 1.486 1.486 95,770 -0.02(-1.18%)
Mar 31, 2010 1.512 1.601 1.397 1.503 227,723 -0.05(-3.43%)
Mar 30, 2010 1.290 2.206 1.272 1.557 2,029,774 +0.30(+24.11%)
Mar 29, 2010 1.503 1.575 1.245 1.254 197,391 -0.06(-4.73%)
Mar 26, 2010 1.290 1.427 1.201 1.317 40,276 -0.07(-5.13%)
Mar 25, 2010 1.334 1.432 1.201 1.388 17,170 +0.09(+6.85%)
Mar 24, 2010 1.470 1.470 1.299 1.299 5,175 -0.12(-8.18%)
Mar 23, 2010 1.326 1.415 1.201 1.415 15,768 +0.12(+8.90%)
Mar 22, 2010 1.219 1.423 1.219 1.299 25,777 +0.01(+0.69%)
Mar 19, 2010 1.192 1.299 1.183 1.290 14,530 +0.10(+8.21%)
Mar 18, 2010 1.219 1.219 1.183 1.192 1,236 -0.11(-8.21%)
Mar 17, 2010 1.317 1.317 1.219 1.299 10,733 -0.00(-0.01%)
Mar 16, 2010 1.281 1.317 1.237 1.299 12,624 +0.05(+4.29%)
Mar 15, 2010 1.201 1.281 1.139 1.245 13,525 +0.04(+2.94%)
Mar 12, 2010 1.201 1.210 1.165 1.210 8,037 +0.01(+0.74%)
Mar 11, 2010 1.219 1.219 1.174 1.201 1,124 -0.03(-2.17%)
Mar 10, 2010 1.165 1.237 1.157 1.228 222,094 +0.07(+6.15%)
Mar 08, 2010 1.157 1.157 1.157 1.157 0 -0.04(-3.70%)
Mar 05, 2010 1.250 1.250 1.201 1.201 1,787 +0.02(+1.50%)
Mar 04, 2010 1.245 1.245 1.174 1.183 7,677 -0.06(-5.00%)
Mar 03, 2010 1.201 1.290 1.201 1.245 14,888 +0.03(+2.56%)
Mar 02, 2010 1.210 1.245 1.130 1.214 10,206 +0.00(+0.37%)
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.