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, 2005 1.334 1.334 1.290 1.290 16,298 -0.08(-5.84%)
May 27, 2005 1.334 1.370 1.290 1.370 6,373 +0.04(+2.67%)
May 26, 2005 1.326 1.334 1.290 1.334 8,542 -0.09(-6.25%)
May 25, 2005 1.423 1.423 1.423 1.423 0 +0.00(+0.00%)
May 24, 2005 1.334 1.450 1.290 1.423 14,837 +0.00(+0.00%)
May 23, 2005 1.352 1.459 1.290 1.423 10,453 +0.07(+5.26%)
May 20, 2005 1.343 1.406 1.343 1.352 3,934 +0.03(+2.01%)
May 19, 2005 1.326 1.326 1.290 1.326 25,358 +0.00(+0.00%)
May 18, 2005 1.326 1.326 1.290 1.326 13,601 -0.02(-1.33%)
May 17, 2005 1.379 1.406 1.308 1.343 9,127 -0.08(-5.62%)
May 16, 2005 1.735 1.735 1.290 1.423 66,808 -0.27(-15.79%)
May 13, 2005 1.521 1.753 1.521 1.690 9,003 +0.21(+14.46%)
May 12, 2005 1.521 1.530 1.468 1.477 8,441 -0.06(-4.05%)
May 11, 2005 1.538 1.539 1.538 1.539 1,995 +0.03(+1.76%)
May 10, 2005 1.468 1.512 1.468 1.512 17,715 +0.06(+4.29%)
May 09, 2005 1.397 1.512 1.397 1.450 4,485 -0.07(-4.90%)
May 06, 2005 1.525 1.525 1.525 1.525 224 +0.11(+7.80%)
May 05, 2005 1.477 1.477 1.397 1.415 10,109 -0.12(-7.56%)
May 04, 2005 1.468 1.530 1.468 1.530 2,248 -0.04(-2.82%)
May 03, 2005 1.575 1.575 1.575 1.575 112 +0.02(+1.14%)
May 02, 2005 1.619 1.619 1.557 1.557 1,641 -0.01(-0.57%)
Apr 29, 2005 1.406 1.566 1.406 1.566 5,620 +0.11(+7.71%)
Apr 28, 2005 1.495 1.495 1.294 1.454 21,112 -0.06(-3.88%)
Apr 27, 2005 1.512 1.566 1.512 1.512 4,945 -0.04(-2.86%)
Apr 26, 2005 1.645 1.645 1.557 1.557 8,093 -0.01(-0.57%)
Apr 25, 2005 1.948 1.948 1.566 1.566 6,379 -0.04(-2.76%)
Apr 22, 2005 1.655 1.681 1.601 1.610 23,650 +0.03(+1.68%)
Apr 21, 2005 1.913 1.993 1.584 1.584 51,352 -0.28(-14.83%)
Apr 20, 2005 1.744 2.126 1.735 1.859 162,667 +0.15(+8.85%)
Apr 19, 2005 1.521 1.708 1.521 1.708 66,181 +0.20(+13.61%)
Apr 18, 2005 1.503 1.503 1.415 1.503 9,442 -0.06(-3.98%)
Apr 15, 2005 1.681 1.681 1.566 1.566 1,508 -0.03(-1.68%)
Apr 14, 2005 1.681 1.690 1.575 1.592 3,344 -0.04(-2.19%)
Apr 13, 2005 1.690 1.690 1.628 1.628 6,519 -0.06(-3.68%)
Apr 12, 2005 1.699 1.735 1.511 1.690 32,631 +0.00(+0.00%)
Apr 11, 2005 1.557 1.735 1.557 1.690 10,386 +0.04(+2.15%)
Apr 08, 2005 1.627 1.690 1.627 1.655 26,882 +0.04(+2.20%)
Apr 07, 2005 1.520 1.673 1.512 1.619 28,843 +0.12(+7.69%)
Apr 06, 2005 1.476 1.503 1.423 1.503 22,817 +0.06(+4.32%)
Apr 05, 2005 1.415 1.441 1.406 1.441 6,660 +0.01(+0.62%)
Apr 04, 2005 1.459 1.477 1.406 1.432 16,355 -0.03(-1.83%)
Apr 01, 2005 1.503 1.503 1.352 1.459 46,645 -0.05(-3.53%)
Mar 31, 2005 1.468 1.681 1.343 1.512 95,446 +0.01(+0.59%)
Mar 30, 2005 1.486 1.512 1.432 1.503 24,277 -0.01(-0.59%)
Mar 29, 2005 1.486 1.512 1.486 1.512 6,350 +0.04(+3.03%)
Mar 28, 2005 1.423 1.485 1.380 1.468 15,512 +0.06(+4.43%)
Mar 24, 2005 1.379 1.406 1.371 1.406 6,580 -0.04(-3.07%)
Mar 23, 2005 1.379 1.459 1.379 1.450 2,360 -0.06(-4.06%)
Mar 22, 2005 1.511 1.511 1.511 1.511 129 -0.04(-2.36%)
Mar 21, 2005 1.317 1.548 1.317 1.548 22,166 +0.12(+8.07%)
Mar 18, 2005 1.468 1.468 1.379 1.432 8,261 +0.01(+0.63%)
Mar 17, 2005 1.317 1.468 1.317 1.423 34,284 +0.08(+5.96%)
Mar 16, 2005 1.334 1.343 1.334 1.343 2,248 -0.01(-0.66%)
Mar 15, 2005 1.361 1.423 1.352 1.352 15,449 -0.00(-0.07%)
Mar 14, 2005 1.379 1.379 1.343 1.353 29,591 -0.05(-3.73%)
Mar 11, 2005 1.459 1.503 1.353 1.406 27,641 +0.00(+0.00%)
Mar 10, 2005 1.460 1.460 1.379 1.406 15,878 -0.06(-4.18%)
Mar 09, 2005 1.539 1.539 1.432 1.467 25,394 -0.01(-0.66%)
Mar 08, 2005 1.619 1.619 1.477 1.477 15,658 -0.14(-8.79%)
Mar 07, 2005 1.415 1.690 1.415 1.619 49,436 +0.13(+8.98%)
Mar 04, 2005 1.512 1.592 1.432 1.486 36,194 -0.03(-1.76%)
Mar 03, 2005 1.584 1.609 1.486 1.512 13,842 -0.12(-7.10%)
Mar 02, 2005 1.575 1.681 1.575 1.628 13,123 -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.