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 (%)
Aug 31, 2007 1.708 1.708 1.646 1.664 12,452 -0.02(-1.06%)
Aug 30, 2007 1.673 1.753 1.673 1.681 6,069 -0.04(-2.07%)
Aug 29, 2007 1.655 1.735 1.655 1.717 4,237 -0.04(-2.53%)
Aug 28, 2007 1.673 1.761 1.646 1.761 8,738 +0.04(+2.59%)
Aug 27, 2007 1.744 1.744 1.717 1.717 5,631 -0.06(-3.50%)
Aug 24, 2007 1.726 1.779 1.619 1.779 29,511 +0.06(+3.63%)
Aug 23, 2007 1.735 1.770 1.592 1.717 58,632 -0.06(-3.50%)
Aug 22, 2007 1.788 1.859 1.735 1.779 46,834 -0.05(-2.91%)
Aug 21, 2007 1.850 1.930 1.779 1.833 20,458 -0.02(-0.96%)
Aug 20, 2007 1.788 1.850 1.717 1.850 83,382 -0.02(-0.95%)
Aug 17, 2007 1.842 1.868 1.815 1.868 2,697 +0.02(+1.01%)
Aug 16, 2007 1.904 1.904 1.779 1.850 51,986 -0.11(-5.50%)
Aug 15, 2007 2.002 2.046 1.957 1.957 38,446 -0.04(-1.87%)
Aug 14, 2007 2.206 2.740 1.779 1.995 292,300 -0.19(-8.49%)
Aug 13, 2007 2.002 2.224 2.002 2.180 30,304 +0.01(+0.41%)
Aug 10, 2007 2.002 2.224 1.984 2.171 56,521 +0.10(+4.74%)
Aug 09, 2007 2.171 2.180 2.046 2.072 7,980 -0.04(-2.12%)
Aug 08, 2007 2.092 2.197 2.073 2.117 63,201 -0.03(-1.24%)
Aug 07, 2007 2.233 2.233 2.100 2.144 15,703 -0.09(-3.98%)
Aug 06, 2007 2.215 2.242 2.037 2.233 40,679 +0.02(+0.80%)
Aug 03, 2007 2.135 2.224 2.064 2.215 61,452 +0.04(+1.63%)
Aug 02, 2007 2.100 2.197 2.019 2.180 34,245 +0.09(+4.26%)
Aug 01, 2007 2.082 2.126 2.011 2.091 64,937 +0.07(+3.52%)
Jul 31, 2007 1.975 2.046 1.877 2.019 42,986 +0.04(+2.25%)
Jul 30, 2007 1.975 1.984 1.975 1.975 5,322 -0.07(-3.48%)
Jul 27, 2007 1.992 2.117 1.984 2.046 64,772 +0.05(+2.68%)
Jul 26, 2007 1.895 2.011 1.895 1.993 42,612 +0.10(+5.16%)
Jul 25, 2007 1.904 1.993 1.859 1.895 28,984 -0.03(-1.39%)
Jul 24, 2007 1.939 1.975 1.859 1.922 53,458 -0.05(-2.70%)
Jul 23, 2007 1.984 2.019 1.895 1.975 64,705 -0.03(-1.33%)
Jul 20, 2007 1.939 2.055 1.922 2.002 76,188 +0.04(+2.27%)
Jul 19, 2007 1.939 2.011 1.930 1.957 62,023 +0.01(+0.46%)
Jul 18, 2007 2.091 2.208 1.788 1.948 186,070 -0.20(-9.50%)
Jul 17, 2007 2.082 2.180 2.028 2.153 55,754 +0.12(+5.67%)
Jul 16, 2007 2.082 2.438 1.957 2.037 284,533 -0.04(-1.72%)
Jul 13, 2007 2.180 2.180 2.001 2.073 96,680 -0.05(-2.51%)
Jul 12, 2007 2.171 2.286 2.108 2.126 117,790 -0.04(-2.05%)
Jul 11, 2007 2.135 2.731 2.002 2.171 864,364 -0.10(-4.31%)
Jul 10, 2007 2.411 3.078 2.073 2.269 3,005,806 +0.73(+47.40%)
Jul 09, 2007 1.539 1.557 1.530 1.539 3,821 -0.06(-3.88%)
Jul 06, 2007 1.557 1.601 1.557 1.601 888 +0.06(+4.04%)
Jul 05, 2007 1.548 1.601 1.512 1.539 12,861 -0.04(-2.81%)
Jul 03, 2007 1.584 1.584 1.584 1.584 0 +0.00(+0.00%)
Jul 02, 2007 1.521 1.584 1.521 1.584 3,040 -0.04(-2.73%)
Jun 29, 2007 1.664 1.664 1.592 1.628 10,229 +0.04(+2.81%)
Jun 28, 2007 1.539 1.646 1.539 1.583 20,346 +0.04(+2.88%)
Jun 27, 2007 1.530 1.557 1.530 1.539 1,124 -0.02(-1.14%)
Jun 26, 2007 1.548 1.646 1.530 1.557 5,423 +0.04(+2.94%)
Jun 25, 2007 1.486 1.530 1.486 1.512 5,874 -0.04(-2.30%)
Jun 22, 2007 1.531 1.761 1.423 1.548 132,520 +0.02(+1.17%)
Jun 21, 2007 1.530 1.530 1.521 1.530 7,741 -0.00(-0.01%)
Jun 20, 2007 1.521 1.557 1.521 1.530 674 -0.02(-1.14%)
Jun 19, 2007 1.566 1.575 1.548 1.548 16,636 -0.03(-1.64%)
Jun 18, 2007 1.601 1.628 1.530 1.574 6,069 -0.07(-4.38%)
Jun 15, 2007 1.548 1.646 1.548 1.646 7,306 +0.04(+2.78%)
Jun 14, 2007 1.557 1.601 1.557 1.601 6,744 -0.04(-2.17%)
Jun 13, 2007 1.566 1.637 1.557 1.637 30,911 +0.05(+3.37%)
Jun 12, 2007 1.530 1.584 1.530 1.584 70,029 +0.05(+3.49%)
Jun 11, 2007 1.566 1.566 1.530 1.530 292 -0.04(-2.27%)
Jun 08, 2007 1.584 1.584 1.548 1.566 6,575 +0.03(+1.73%)
Jun 07, 2007 1.512 1.601 1.495 1.539 11,240 -0.03(-1.70%)
Jun 06, 2007 1.566 1.575 1.495 1.566 29,320 -0.04(-2.76%)
Jun 05, 2007 1.601 1.610 1.557 1.610 12,449 -0.03(-1.63%)
Jun 04, 2007 1.539 1.637 1.539 1.637 3,655 -0.01(-0.54%)
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.