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 (%)
Feb 28, 2005 1.539 1.557 1.468 1.549 33,081 +0.01(+0.64%)
Feb 25, 2005 1.432 1.583 1.432 1.539 24,167 -0.05(-3.30%)
Feb 24, 2005 1.592 1.601 1.468 1.592 42,864 +0.03(+1.65%)
Feb 23, 2005 1.610 1.610 1.521 1.566 34,132 -0.08(-4.87%)
Feb 22, 2005 1.655 1.699 1.610 1.646 21,075 -0.06(-3.65%)
Feb 18, 2005 1.779 1.815 1.655 1.708 84,801 -0.07(-4.00%)
Feb 17, 2005 1.886 1.957 1.753 1.779 38,292 -0.12(-6.54%)
Feb 16, 2005 1.993 2.162 1.895 1.904 77,439 -0.04(-2.28%)
Feb 15, 2005 1.673 2.064 1.601 1.948 199,428 +0.27(+15.81%)
Feb 14, 2005 1.770 1.770 1.601 1.682 73,715 -0.10(-5.45%)
Feb 11, 2005 1.779 1.824 1.699 1.779 101,312 +0.02(+1.01%)
Feb 10, 2005 1.868 1.984 1.761 1.761 136,543 -0.28(-13.54%)
Feb 09, 2005 1.975 2.269 1.957 2.037 114,797 +0.12(+6.02%)
Feb 08, 2005 2.091 2.118 1.877 1.922 136,608 -0.32(-14.32%)
Feb 07, 2005 2.446 2.464 2.224 2.243 105,453 -0.22(-8.99%)
Feb 04, 2005 2.375 2.580 2.269 2.464 160,822 +0.00(+0.00%)
Feb 03, 2005 2.598 2.704 2.269 2.464 207,102 -0.04(-1.42%)
Feb 02, 2005 2.758 2.856 2.224 2.500 606,413 -0.35(-12.19%)
Feb 01, 2005 2.269 3.443 2.127 2.847 1,687,139 +0.74(+35.02%)
Jan 31, 2005 1.859 2.633 1.779 2.108 311,487 +0.36(+20.30%)
Jan 28, 2005 1.415 1.753 1.415 1.753 198,598 +0.34(+23.90%)
Jan 27, 2005 1.362 1.423 1.362 1.415 18,985 +0.05(+3.92%)
Jan 26, 2005 1.343 1.423 1.201 1.361 28,326 -0.04(-2.55%)
Jan 25, 2005 1.379 1.423 1.308 1.397 49,339 +0.02(+1.29%)
Jan 24, 2005 1.361 1.423 1.130 1.379 158,455 +0.02(+1.31%)
Jan 21, 2005 1.379 1.388 1.254 1.361 69,311 +0.00(+0.00%)
Jan 20, 2005 1.557 1.557 1.201 1.361 362,938 +0.25(+22.40%)
Jan 19, 2005 1.085 1.263 1.085 1.112 107,735 +0.00(+0.00%)
Jan 18, 2005 1.245 1.245 1.112 1.112 88,930 -0.15(-11.91%)
Jan 14, 2005 1.361 1.361 1.094 1.262 114,382 -0.04(-2.81%)
Jan 13, 2005 1.334 1.351 1.174 1.299 52,631 +0.04(+2.82%)
Jan 12, 2005 1.228 1.664 1.165 1.263 613,612 +0.17(+15.45%)
Jan 11, 2005 1.254 1.326 1.014 1.094 383,045 -0.50(-31.28%)
Jan 10, 2005 1.103 2.785 1.041 1.592 1,472,977 +0.63(+65.74%)
Jan 07, 2005 0.9074 0.9964 0.9074 0.9608 10,229 -0.07(-6.90%)
Jan 06, 2005 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Jan 05, 2005 1.032 1.032 1.032 1.032 0 +0.00(+0.00%)
Jan 04, 2005 1.023 1.032 1.023 1.032 1,124 +0.05(+5.07%)
Jan 03, 2005 0.9786 0.9821 0.9786 0.9821 674 -0.04(-4.00%)
Dec 31, 2004 1.014 1.023 1.014 1.023 3,597 +0.01(+0.88%)
Dec 30, 2004 0.9608 1.014 0.9519 1.014 2,023 +0.00(+0.00%)
Dec 29, 2004 0.8985 1.014 0.8985 1.014 674 +0.10(+11.55%)
Dec 28, 2004 0.9786 1.014 0.9092 0.9092 16,861 -0.10(-10.35%)
Dec 27, 2004 1.014 1.014 1.014 1.014 562 -0.01(-0.87%)
Dec 23, 2004 1.023 1.032 0.9786 1.023 13,826 -0.01(-0.86%)
Dec 22, 2004 1.041 1.041 1.032 1.032 4,046 +0.01(+0.87%)
Dec 21, 2004 0.9875 1.023 0.9875 1.023 14,163 +0.04(+3.60%)
Dec 20, 2004 0.9875 0.9875 0.9786 0.9875 2,360 +0.01(+0.91%)
Dec 17, 2004 0.9786 0.9973 0.9786 0.9786 9,891 -0.01(-0.90%)
Dec 16, 2004 0.9875 1.023 0.9875 0.9875 3,709 -0.01(-0.89%)
Dec 15, 2004 0.9875 0.9964 0.9875 0.9964 6,069 -0.03(-2.61%)
Dec 14, 2004 0.9973 1.023 0.9786 1.023 2,023 +0.04(+3.60%)
Dec 13, 2004 1.023 1.023 0.9786 0.9875 16,523 -0.03(-2.55%)
Dec 10, 2004 1.085 1.085 0.9786 1.013 4,721 -0.00(-0.17%)
Dec 09, 2004 0.9786 1.068 0.9786 1.015 8,542 +0.08(+8.67%)
Dec 08, 2004 0.9341 0.9341 0.9341 0.9341 2,135 -0.01(-0.94%)
Dec 07, 2004 0.9430 1.014 0.9217 0.9430 12,926 +0.04(+3.92%)
Dec 06, 2004 0.9430 0.9430 0.8896 0.9074 43,276 -0.03(-2.86%)
Dec 03, 2004 0.9688 1.068 0.8540 0.9341 66,095 +0.04(+5.00%)
Dec 02, 2004 0.8185 0.9341 0.8185 0.8896 31,473 +0.06(+7.41%)
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.