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 30, 2003 0.9341 0.9688 0.8540 0.9688 8,767 -0.01(-1.00%)
May 29, 2003 0.9786 0.9786 0.9786 0.9786 562 -0.01(-0.90%)
May 28, 2003 0.8451 0.9875 0.8451 0.9875 4,833 +0.14(+16.84%)
May 27, 2003 0.8540 0.8540 0.8362 0.8451 2,360 -0.04(-5.00%)
May 23, 2003 0.8896 0.8896 0.8896 0.8896 224 +0.04(+5.26%)
May 22, 2003 0.8451 0.8451 0.8451 0.8451 0 +0.00(+0.00%)
May 21, 2003 0.8451 0.8451 0.8451 0.8451 1,011 +0.00(+0.00%)
May 20, 2003 0.8451 0.8451 0.8451 0.8451 1,348 +0.00(+0.00%)
May 19, 2003 0.8896 0.8896 0.8007 0.8451 6,294 -0.03(-3.06%)
May 16, 2003 0.8896 0.9163 0.8718 0.8718 8,767 -0.02(-2.00%)
May 15, 2003 1.014 1.014 0.8718 0.8896 8,992 -0.03(-2.91%)
May 14, 2003 0.9964 0.9964 0.9163 0.9163 2,810 -0.10(-9.65%)
May 13, 2003 1.014 1.014 1.014 1.014 1,686 +0.00(+0.00%)
May 12, 2003 1.014 1.014 1.014 1.014 224 +0.04(+3.64%)
May 09, 2003 0.9786 0.9786 0.9786 0.9786 112 -0.02(-1.79%)
May 08, 2003 0.9964 0.9964 0.9964 0.9964 0 +0.00(+0.00%)
May 07, 2003 1.023 1.023 0.9964 0.9964 5,845 -0.07(-6.67%)
May 06, 2003 1.068 1.068 1.068 1.068 224 +0.00(+0.00%)
May 05, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
May 02, 2003 1.068 1.068 1.068 1.068 0 +0.00(+0.00%)
May 01, 2003 1.112 1.112 1.068 1.068 449 -0.04(-4.00%)
Apr 30, 2003 1.068 1.112 1.023 1.112 2,697 +0.04(+4.17%)
Apr 29, 2003 1.023 1.068 1.023 1.068 337 +0.07(+7.14%)
Apr 28, 2003 0.9964 0.9964 0.9964 0.9964 112 -0.10(-8.94%)
Apr 25, 2003 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Apr 24, 2003 1.094 1.094 1.094 1.094 0 +0.00(+0.00%)
Apr 23, 2003 1.094 1.094 1.094 1.094 1,348 +0.12(+11.82%)
Apr 22, 2003 1.076 1.076 0.9786 0.9786 449 -0.13(-12.00%)
Apr 21, 2003 1.023 1.157 1.023 1.112 3,147 +0.14(+14.68%)
Apr 17, 2003 0.9697 0.9697 0.9697 0.9697 0 +0.00(+0.00%)
Apr 16, 2003 1.023 1.023 0.9697 0.9697 224 +0.00(+0.00%)
Apr 15, 2003 0.9697 0.9697 0.9697 0.9697 0 +0.00(+0.00%)
Apr 14, 2003 0.9697 0.9697 0.9697 0.9697 0 +0.00(+0.00%)
Apr 11, 2003 0.9697 0.9697 0.9697 0.9697 562 +0.00(+0.00%)
Apr 10, 2003 0.9697 0.9697 0.9697 0.9697 3,709 +0.05(+5.83%)
Apr 09, 2003 0.9074 1.032 0.8985 0.9163 1,910 -0.12(-11.21%)
Apr 08, 2003 0.9608 1.157 0.8896 1.032 3,597 +0.15(+17.17%)
Apr 07, 2003 0.9430 0.9430 0.8807 0.8807 12,814 -0.10(-10.00%)
Apr 04, 2003 1.068 1.068 0.9341 0.9786 5,732 -0.13(-12.00%)
Apr 03, 2003 1.112 1.112 1.112 1.112 112 +0.04(+4.17%)
Apr 02, 2003 1.174 1.174 1.068 1.068 4,721 -0.07(-6.25%)
Apr 01, 2003 1.103 1.139 0.9964 1.139 6,856 +0.03(+2.40%)
Mar 31, 2003 1.112 1.112 1.112 1.112 3,934 -0.12(-9.42%)
Mar 28, 2003 1.112 1.228 1.112 1.228 449 -0.01(-0.72%)
Mar 27, 2003 1.148 1.237 1.148 1.237 2,810 -0.07(-5.44%)
Mar 26, 2003 1.317 1.317 1.308 1.308 449 +0.06(+5.00%)
Mar 25, 2003 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Mar 24, 2003 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Mar 21, 2003 1.254 1.254 1.245 1.245 2,585 -0.07(-5.41%)
Mar 20, 2003 1.219 1.317 1.219 1.317 1,573 +0.00(+0.00%)
Mar 19, 2003 1.317 1.317 1.317 1.317 224 +0.20(+17.46%)
Mar 18, 2003 1.165 1.165 1.121 1.121 337 -0.04(-3.82%)
Mar 17, 2003 1.254 1.254 1.157 1.165 8,655 -0.13(-10.27%)
Mar 14, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Mar 13, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Mar 12, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Mar 11, 2003 1.299 1.299 1.299 1.299 0 +0.00(+0.00%)
Mar 10, 2003 1.290 1.334 1.281 1.299 5,058 -0.05(-3.95%)
Mar 07, 2003 1.352 1.352 1.352 1.352 1,124 +0.01(+0.66%)
Mar 06, 2003 1.379 1.423 1.343 1.343 3,259 -0.08(-5.62%)
Mar 05, 2003 1.423 1.477 1.379 1.423 9,104 -0.06(-4.19%)
Mar 04, 2003 1.423 1.495 1.423 1.486 5,395 -0.14(-8.74%)
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.