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 (%)
Dec 30, 2011 1.779 1.939 1.761 1.913 32,473 +0.13(+7.50%)
Dec 29, 2011 1.797 1.797 1.779 1.779 11,081 -0.02(-1.00%)
Dec 28, 2011 1.753 1.877 1.753 1.797 50,004 -0.01(-0.48%)
Dec 27, 2011 1.761 1.806 1.708 1.806 35,168 +0.01(+0.49%)
Dec 23, 2011 1.788 1.815 1.788 1.797 22,543 -0.01(-0.39%)
Dec 21, 2011 1.761 1.842 1.761 1.804 8,065 +0.04(+2.42%)
Dec 20, 2011 1.815 1.824 1.761 1.761 5,469 -0.01(-0.50%)
Dec 19, 2011 1.833 1.833 1.770 1.770 55,510 -0.09(-4.78%)
Dec 16, 2011 1.788 1.859 1.787 1.859 6,856 +0.07(+3.98%)
Dec 15, 2011 1.815 1.815 1.779 1.788 16,542 -0.05(-2.90%)
Dec 14, 2011 1.779 1.842 1.779 1.842 10,122 +0.06(+3.50%)
Dec 13, 2011 1.797 1.797 1.761 1.779 63,565 -0.02(-0.99%)
Dec 12, 2011 1.806 1.859 1.779 1.797 57,739 -0.01(-0.49%)
Dec 09, 2011 1.833 1.850 1.806 1.806 3,597 -0.03(-1.46%)
Dec 08, 2011 1.833 1.859 1.832 1.833 9,022 +0.01(+0.49%)
Dec 07, 2011 1.859 1.859 1.815 1.824 36,985 -0.05(-2.84%)
Dec 06, 2011 1.833 1.904 1.806 1.877 18,610 +0.01(+0.48%)
Dec 05, 2011 1.842 1.895 1.797 1.868 7,306 -0.05(-2.78%)
Dec 02, 2011 1.975 1.975 1.842 1.922 19,635 -0.03(-1.37%)
Dec 01, 2011 1.886 1.949 1.868 1.948 22,481 +0.00(+0.00%)
Nov 30, 2011 1.886 1.975 1.807 1.948 13,243 +0.08(+4.29%)
Nov 29, 2011 1.842 1.913 1.806 1.868 14,500 +0.00(+0.00%)
Nov 28, 2011 1.939 1.939 1.815 1.868 4,692 -0.01(-0.47%)
Nov 23, 2011 1.788 1.877 1.877 1.877 43,726 +0.05(+2.93%)
Nov 22, 2011 1.859 1.859 1.822 1.824 36,292 -0.04(-1.91%)
Nov 21, 2011 1.886 1.886 1.797 1.859 11,410 -0.02(-0.95%)
Nov 18, 2011 1.886 1.886 1.833 1.877 17,535 +0.02(+0.96%)
Nov 17, 2011 1.868 1.877 1.806 1.859 55,798 -0.04(-1.88%)
Nov 16, 2011 1.859 1.930 1.824 1.895 35,083 -0.02(-0.93%)
Nov 15, 2011 1.984 1.984 1.886 1.913 27,402 -0.03(-1.38%)
Nov 14, 2011 2.269 2.380 1.895 1.939 321,207 -0.10(-4.80%)
Nov 11, 2011 2.046 2.046 1.956 2.037 18,883 -0.01(-0.43%)
Nov 10, 2011 1.975 2.055 1.975 2.046 2,023 +0.00(+0.00%)
Nov 09, 2011 1.975 2.046 1.948 2.046 19,969 -0.01(-0.43%)
Nov 08, 2011 2.091 2.092 1.957 2.055 8,205 +0.01(+0.43%)
Nov 07, 2011 2.019 2.065 1.957 2.046 18,822 +0.04(+1.77%)
Nov 04, 2011 1.957 2.028 1.868 2.011 18,625 -0.03(-1.31%)
Nov 03, 2011 2.002 2.037 2.002 2.037 563 +0.04(+1.78%)
Nov 02, 2011 1.975 2.073 1.948 2.002 22,500 +0.04(+1.81%)
Nov 01, 2011 2.011 2.064 1.922 1.966 14,978 -0.12(-5.96%)
Oct 31, 2011 1.877 2.162 1.877 2.091 22,734 +0.18(+9.24%)
Oct 28, 2011 1.930 2.019 1.914 1.914 4,046 -0.03(-1.77%)
Oct 27, 2011 2.002 2.037 1.913 1.948 16,052 -0.03(-1.35%)
Oct 26, 2011 1.913 1.984 1.877 1.975 30,560 +0.11(+5.71%)
Oct 25, 2011 1.886 1.913 1.867 1.868 16,647 -0.06(-3.23%)
Oct 24, 2011 1.997 1.997 1.868 1.930 33,269 -0.01(-0.46%)
Oct 21, 2011 1.868 1.984 1.833 1.939 21,709 +0.04(+1.87%)
Oct 20, 2011 1.993 1.993 1.834 1.904 14,675 -0.10(-4.88%)
Oct 19, 2011 2.091 2.091 1.957 2.002 8,346 +0.03(+1.35%)
Oct 18, 2011 1.859 2.331 1.770 1.975 352,101 +0.17(+9.36%)
Oct 17, 2011 1.779 1.815 1.779 1.806 16,581 -0.01(-0.49%)
Oct 13, 2011 1.815 1.815 1.815 1.815 0 -0.04(-1.92%)
Oct 12, 2011 1.957 1.992 1.797 1.850 4,107 -0.04(-1.89%)
Oct 11, 2011 1.904 1.904 1.886 1.886 4,383 -0.06(-3.20%)
Oct 10, 2011 1.877 2.028 1.850 1.948 20,795 +0.20(+11.73%)
Oct 07, 2011 1.735 1.779 1.735 1.744 7,081 -0.01(-0.51%)
Oct 06, 2011 1.824 1.824 1.735 1.753 17,085 -0.16(-8.37%)
Oct 05, 2011 1.495 1.913 1.495 1.913 12,821 +0.19(+10.82%)
Oct 04, 2011 1.779 1.779 1.717 1.726 15,632 -0.12(-6.28%)
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.