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 (%)
Jun 30, 2011 2.998 3.167 2.954 3.167 48,917 +0.14(+4.71%)
Jun 29, 2011 2.847 3.060 2.846 3.025 51,006 +0.24(+8.63%)
Jun 28, 2011 2.793 2.829 2.722 2.785 2,948 -0.04(-1.57%)
Jun 27, 2011 2.900 2.900 2.678 2.829 13,711 -0.08(-2.78%)
Jun 24, 2011 2.918 2.918 2.900 2.910 2,360 +0.00(+0.03%)
Jun 23, 2011 2.918 2.927 2.891 2.909 4,450 +0.04(+1.24%)
Jun 22, 2011 2.856 2.927 2.856 2.873 9,913 +0.02(+0.62%)
Jun 21, 2011 2.811 2.891 2.802 2.856 21,928 +0.09(+3.22%)
Jun 20, 2011 2.758 3.114 2.598 2.767 51,936 +0.15(+5.78%)
Jun 17, 2011 2.722 2.722 2.615 2.615 4,440 -0.05(-2.00%)
Jun 16, 2011 2.722 2.731 2.527 2.669 28,434 -0.04(-1.32%)
Jun 15, 2011 2.687 2.723 2.598 2.704 41,318 +0.02(+0.66%)
Jun 14, 2011 2.553 2.713 2.535 2.687 11,632 +0.12(+4.50%)
Jun 13, 2011 2.571 2.686 2.464 2.571 42,163 -0.02(-0.69%)
Jun 10, 2011 2.607 2.660 2.589 2.589 1,124 -0.08(-3.00%)
Jun 09, 2011 2.571 2.669 2.554 2.669 8,205 +0.06(+2.39%)
Jun 08, 2011 2.527 2.607 2.464 2.607 25,172 +0.04(+1.74%)
Jun 07, 2011 2.500 2.562 2.500 2.562 20,739 +0.07(+2.86%)
Jun 06, 2011 2.529 2.562 2.464 2.491 10,164 -0.01(-0.36%)
Jun 03, 2011 2.491 2.535 2.491 2.500 13,216 -0.03(-1.06%)
May 24, 2011 2.589 2.687 2.527 2.527 7,059 -0.02(-0.70%)
May 23, 2011 2.562 2.642 2.535 2.544 22,743 -0.13(-4.96%)
May 20, 2011 2.651 2.677 2.651 2.677 4,159 +0.00(+0.14%)
May 19, 2011 2.642 2.713 2.642 2.673 11,842 +0.04(+1.52%)
May 18, 2011 2.607 2.678 2.562 2.633 24,223 +0.11(+4.23%)
May 17, 2011 2.580 2.589 2.495 2.527 35,802 -0.06(-2.41%)
May 16, 2011 2.624 2.669 2.580 2.589 52,162 -0.08(-3.00%)
May 13, 2011 2.927 2.927 2.633 2.669 75,146 -0.20(-7.09%)
May 12, 2011 2.838 2.927 2.776 2.873 142,141 +0.07(+2.51%)
May 11, 2011 2.971 2.971 2.731 2.802 29,225 -0.13(-4.55%)
May 10, 2011 2.962 3.007 2.891 2.936 18,791 -0.02(-0.60%)
May 09, 2011 2.802 2.998 2.802 2.954 32,470 +0.21(+7.48%)
May 06, 2011 2.811 2.865 2.580 2.748 15,518 -0.05(-1.78%)
May 05, 2011 2.749 2.865 2.669 2.798 18,135 +0.00(+0.16%)
May 04, 2011 2.776 2.882 2.735 2.793 4,867 -0.06(-2.18%)
May 03, 2011 2.962 3.007 2.785 2.856 14,818 -0.14(-4.75%)
May 02, 2011 2.882 3.051 2.829 2.998 38,301 +0.16(+5.64%)
Apr 29, 2011 2.838 2.882 2.777 2.838 21,944 -0.04(-1.24%)
Apr 28, 2011 2.838 2.891 2.758 2.873 40,900 +0.07(+2.54%)
Apr 27, 2011 2.651 2.811 2.651 2.802 73,208 +0.12(+4.65%)
Apr 26, 2011 2.420 2.758 2.376 2.678 130,834 +0.23(+9.45%)
Apr 25, 2011 2.224 2.491 2.224 2.446 77,961 +0.18(+7.84%)
Apr 21, 2011 2.438 2.438 2.242 2.269 24,847 -0.12(-5.20%)
Apr 20, 2011 2.358 2.446 2.295 2.393 41,009 +0.11(+4.67%)
Apr 19, 2011 2.224 2.313 2.224 2.286 31,483 +0.09(+4.05%)
Apr 18, 2011 2.206 2.331 2.091 2.197 120,086 +0.00(+0.06%)
Apr 15, 2011 2.064 2.197 2.064 2.196 44,549 +0.11(+5.04%)
Apr 14, 2011 2.064 2.143 1.993 2.091 19,310 +0.06(+3.07%)
Apr 13, 2011 2.028 2.046 2.019 2.028 14,163 +0.04(+1.79%)
Apr 12, 2011 2.055 2.091 1.922 1.993 127,484 -0.12(-5.49%)
Apr 11, 2011 2.224 2.224 2.082 2.108 46,485 -0.09(-4.05%)
Apr 08, 2011 2.277 2.277 2.197 2.197 21,284 -0.04(-1.98%)
Apr 07, 2011 2.260 2.313 2.215 2.242 63,461 -0.04(-1.60%)
Apr 06, 2011 2.340 2.340 2.171 2.278 80,163 +0.04(+1.63%)
Apr 05, 2011 2.295 2.304 2.206 2.242 97,293 +0.04(+1.61%)
Apr 04, 2011 2.349 2.358 2.197 2.206 138,215 -0.02(-0.80%)
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.