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, 2006 1.272 1.272 1.263 1.263 786 +0.03(+2.16%)
May 30, 2006 1.245 1.245 1.219 1.237 4,125 -0.05(-4.14%)
May 26, 2006 1.281 1.290 1.281 1.290 595 +0.04(+2.84%)
May 25, 2006 1.290 1.290 1.139 1.254 24,055 -0.04(-2.76%)
May 24, 2006 1.361 1.361 1.290 1.290 1,236 -0.01(-0.69%)
May 23, 2006 1.290 1.299 1.263 1.299 7,952 +0.01(+0.69%)
May 22, 2006 1.290 1.290 1.290 1.290 7,801 -0.01(-0.69%)
May 19, 2006 1.317 1.317 1.263 1.299 10,623 -0.02(-1.35%)
May 18, 2006 1.477 1.477 1.263 1.317 37,073 +0.02(+1.37%)
May 17, 2006 1.423 1.423 1.290 1.299 15,767 -0.05(-3.95%)
May 16, 2006 1.317 1.352 1.201 1.352 35,282 +0.01(+0.66%)
May 15, 2006 1.406 1.450 1.290 1.343 34,252 -0.09(-6.21%)
May 12, 2006 1.210 1.646 1.210 1.432 206,502 +0.27(+22.90%)
May 11, 2006 1.201 1.201 1.165 1.165 2,433 -0.01(-0.76%)
May 10, 2006 1.174 1.174 1.157 1.174 11,690 -0.01(-0.75%)
May 09, 2006 1.210 1.228 1.130 1.183 21,143 +0.03(+2.31%)
May 08, 2006 1.165 1.210 1.148 1.157 28,030 +0.00(+0.00%)
May 05, 2006 1.148 1.192 1.139 1.157 14,050 +0.00(+0.00%)
May 04, 2006 1.148 1.174 1.139 1.157 14,534 +0.00(+0.00%)
May 03, 2006 1.228 1.228 1.130 1.157 4,945 -0.04(-3.70%)
May 02, 2006 1.140 1.254 1.121 1.201 38,105 +0.06(+5.47%)
May 01, 2006 1.192 1.192 1.112 1.139 11,632 -0.03(-2.29%)
Apr 28, 2006 1.139 1.174 1.139 1.165 11,015 +0.03(+2.34%)
Apr 27, 2006 1.112 1.139 1.112 1.139 1,573 +0.00(+0.00%)
Apr 26, 2006 1.139 1.139 1.139 1.139 337 -0.04(-3.03%)
Apr 25, 2006 1.174 1.174 1.148 1.174 4,721 +0.07(+6.45%)
Apr 24, 2006 1.130 1.139 1.094 1.103 21,748 -0.08(-6.77%)
Apr 21, 2006 1.219 1.219 1.121 1.183 4,130 +0.07(+6.40%)
Apr 20, 2006 1.121 1.165 1.103 1.112 25,774 -0.05(-4.58%)
Apr 19, 2006 1.245 1.245 1.103 1.165 7,300 +0.04(+3.15%)
Apr 18, 2006 1.219 1.219 1.068 1.130 12,467 -0.02(-1.55%)
Apr 17, 2006 1.207 1.207 1.103 1.148 4,382 +0.03(+2.38%)
Apr 13, 2006 1.076 1.143 1.076 1.121 18,434 +0.01(+0.80%)
Apr 12, 2006 1.122 1.130 1.108 1.112 23,661 -0.04(-3.85%)
Apr 11, 2006 1.183 1.185 1.085 1.157 24,617 +0.00(+0.00%)
Apr 10, 2006 1.237 1.254 1.050 1.157 58,949 -0.17(-12.75%)
Apr 07, 2006 1.281 1.370 1.254 1.326 128,529 +0.12(+9.56%)
Apr 06, 2006 1.245 1.290 1.201 1.210 30,510 -0.08(-6.21%)
Apr 05, 2006 1.192 1.330 1.192 1.290 80,337 +0.12(+9.85%)
Apr 04, 2006 0.9964 1.228 0.9964 1.174 70,338 +0.18(+17.86%)
Apr 03, 2006 0.9964 1.005 0.9786 0.9964 30,462 +0.02(+1.82%)
Mar 31, 2006 0.9608 1.005 0.9608 0.9786 17,484 +0.00(+0.00%)
Mar 30, 2006 0.9341 0.9798 0.9252 0.9786 53,157 +0.03(+2.80%)
Mar 29, 2006 0.9786 0.9875 0.9519 0.9519 2,810 +0.01(+0.94%)
Mar 28, 2006 0.9163 0.9964 0.9163 0.9430 3,372 +0.01(+0.95%)
Mar 27, 2006 0.9697 0.9697 0.8985 0.9341 21,806 +0.01(+1.20%)
Mar 24, 2006 0.9519 0.9555 0.9230 0.9230 8,037 -0.01(-1.19%)
Mar 23, 2006 0.9608 0.9639 0.9341 0.9341 15,399 -0.04(-4.55%)
Mar 22, 2006 0.9163 0.9875 0.9163 0.9786 11,353 +0.02(+1.85%)
Mar 21, 2006 0.9875 0.9875 0.9608 0.9608 2,023 +0.01(+0.93%)
Mar 20, 2006 0.9519 0.9555 0.8985 0.9519 8,105 +0.00(+0.00%)
Mar 17, 2006 0.9697 0.9964 0.9341 0.9519 11,690 -0.01(-0.93%)
Mar 16, 2006 0.9341 0.9608 0.9341 0.9608 18,940 +0.07(+8.00%)
Mar 15, 2006 0.9074 0.9074 0.8896 0.8896 9,442 -0.01(-0.99%)
Mar 14, 2006 0.8985 0.9252 0.8896 0.8985 2,922 -0.04(-3.81%)
Mar 13, 2006 0.9341 0.9875 0.8718 0.9341 27,033 -0.04(-3.85%)
Mar 10, 2006 0.8807 1.023 0.8629 0.9715 50,342 +0.06(+7.06%)
Mar 09, 2006 0.9074 0.9074 0.9074 0.9074 112 -0.04(-4.67%)
Mar 08, 2006 0.9519 0.9519 0.9519 0.9519 0 +0.00(+0.00%)
Mar 07, 2006 0.9519 0.9519 0.9518 0.9519 2,248 -0.01(-0.74%)
Mar 06, 2006 0.9590 0.9590 0.9590 0.9590 112 +0.10(+11.13%)
Mar 03, 2006 0.9341 0.9572 0.8629 0.8629 15,811 -0.08(-8.49%)
Mar 02, 2006 0.8807 0.9430 0.8451 0.9430 22,144 +0.02(+2.42%)
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.