| OCEAN BIO-CHEM Add to My Watchlist | (NSDQ: OBCI) |
| Ocean Bio-Chem | 1.05 | -0.02 (-1.87%) | 389 |
| Historical Data for OBCI |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.01 | 1.05 | 1.01 | 389 | 1.05 | -0.02 -1.87% |
| 02/08/10 | 1.09 | 1.09 | 1.07 | 3,115 | 1.07 | -0.02 -1.84% |
| 02/05/10 | 1.01 | 1.09 | 1.00 | 4,400 | 1.09 | +0.03 +2.82% |
| 02/04/10 | 1.07 | 1.10 | 1.06 | 9,452 | 1.06 | 0.00 0.00% |
| 02/03/10 | 1.03 | 1.09 | 1.03 | 9,076 | 1.06 | +0.01 +0.95% |
| 02/02/10 | 1.09 | 1.09 | 1.05 | 3,800 | 1.05 | -0.04 -3.67% |
| 02/01/10 | 1.10 | 1.10 | 0.99 | 20,049 | 1.09 | +0.09 +9.00% |
| 01/29/10 | 1.04 | 1.04 | 0.99 | 38,198 | 1.00 | -0.06 -5.67% |
| 01/28/10 | 1.02 | 1.10 | 1.02 | 4,950 | 1.06 | -0.03 -2.74% |
| 01/27/10 | 1.06 | 1.09 | 1.02 | 2,300 | 1.09 | -0.01 -0.91% |
| 01/26/10 | 1.06 | 1.13 | 1.06 | 27,011 | 1.10 | +0.04 +3.77% |
| 01/25/10 | 1.07 | 1.08 | 1.02 | 25,106 | 1.06 | -0.02 -1.84% |
| 01/22/10 | 1.04 | 1.08 | 1.00 | 9,825 | 1.08 | -0.02 -1.82% |
| 01/21/10 | 1.11 | 1.11 | 1.05 | 1,063 | 1.10 | -0.05 -4.36% |
| 01/20/10 | 1.06 | 1.15 | 1.00 | 16,758 | 1.15 | +0.07 +6.48% |
| 01/19/10 | 1.20 | 1.20 | 1.03 | 9,295 | 1.08 | -0.02 -1.82% |
| 01/18/10 | 1.10 | 1.10 | 1.10 | 0 | 1.10 | 0.00 0.00% |
| 01/15/10 | 1.19 | 1.19 | 1.03 | 6,499 | 1.10 | -0.08 -6.78% |
| 01/14/10 | 1.05 | 1.18 | 1.01 | 7,194 | 1.18 | +0.16 +15.69% |
| 01/13/10 | 0.95 | 1.07 | 0.95 | 50,851 | 1.02 | -0.01 -0.97% |
| 01/12/10 | 1.11 | 1.11 | 1.03 | 57,278 | 1.03 | -0.10 -8.85% |
| 01/11/10 | 1.02 | 1.38 | 1.02 | 311,019 | 1.13 | +0.11 +10.78% |
| 01/08/10 | 1.00 | 1.08 | 1.00 | 41,970 | 1.02 | +0.02 +2.00% |
| 01/07/10 | 0.99 | 1.04 | 0.91 | 39,060 | 1.00 | +0.04 +4.17% |
| 01/06/10 | 0.99 | 1.07 | 0.93 | 82,499 | 0.96 | -0.02 -2.04% |
| 01/05/10 | 0.99 | 1.00 | 0.98 | 9,941 | 0.98 | 0.00 0.00% |
| 01/04/10 | 1.00 | 1.01 | 0.92 | 8,083 | 0.98 | -0.02 -1.99% |
| 01/01/10 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | 0.00 0.00% |
| 12/31/09 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | 0.00 0.00% |
| 12/30/09 | 0.97 | 1.00 | 0.97 | 4,275 | 1.00 | -0.00 -0.01% |
| 12/29/09 | 0.95 | 1.00 | 0.95 | 25,950 | 1.00 | +0.05 +5.26% |
| 12/28/09 | 0.85 | 0.99 | 0.85 | 28,852 | 0.95 | -0.05 -5.00% |
| 12/25/09 | 1.00 | 1.00 | 0.92 | 63,600 | 1.00 | 0.00 0.00% |
| 12/24/09 | 1.00 | 1.00 | 0.92 | 63,600 | 1.00 | 0.00 0.00% |
| 12/23/09 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | 0.00 0.00% |
| 12/22/09 | 0.99 | 1.00 | 0.90 | 12,812 | 1.00 | +0.05 +5.25% |
| 12/21/09 | 0.92 | 1.10 | 0.92 | 25,750 | 0.95 | +0.08 +9.21% |
| 12/18/09 | 0.87 | 0.87 | 0.87 | 106 | 0.87 | -0.05 -5.43% |
| 12/17/09 | 0.92 | 0.92 | 0.92 | 0 | 0.92 | 0.00 0.00% |
| 12/16/09 | 0.92 | 0.92 | 0.92 | 500 | 0.92 | +0.05 +5.73% |
| 12/15/09 | 0.87 | 0.87 | 0.87 | 110 | 0.87 | -0.04 -4.38% |
| 12/14/09 | 0.91 | 0.92 | 0.91 | 14,700 | 0.91 | +0.03 +3.41% |
| 12/11/09 | 0.88 | 0.88 | 0.88 | 700 | 0.88 | +0.00 +0.02% |
| 12/10/09 | 0.86 | 0.88 | 0.86 | 900 | 0.88 | -0.03 -3.31% |
| 12/09/09 | 0.91 | 0.91 | 0.83 | 1,250 | 0.91 | -0.00 -0.45% |
| 12/08/09 | 0.89 | 0.91 | 0.88 | 10,500 | 0.91 | +0.06 +7.53% |
| 12/07/09 | 0.84 | 0.89 | 0.84 | 4,223 | 0.85 | +0.01 +0.59% |
| 12/04/09 | 0.84 | 0.90 | 0.83 | 64,017 | 0.84 | +0.01 +0.60% |
| 12/03/09 | 0.86 | 0.90 | 0.84 | 17,844 | 0.84 | -0.06 -6.61% |
| 12/02/09 | 0.84 | 0.90 | 0.84 | 10,088 | 0.90 | +0.04 +5.14% |
| \/ Download Data To Spreadsheet | ||||||
