Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 29, 2002 1.201 1.334 1.201 1.334 337 +0.11(+8.70%)
Nov 27, 2002 1.228 1.228 1.228 1.228 224 +0.07(+6.15%)
Nov 26, 2002 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Nov 25, 2002 1.148 1.157 1.148 1.157 1,573 +0.00(+0.00%)
Nov 22, 2002 1.157 1.157 1.147 1.157 2,360 +0.00(+0.00%)
Nov 21, 2002 1.148 1.157 1.148 1.157 1,573 +0.04(+4.00%)
Nov 20, 2002 1.254 1.263 1.112 1.112 4,046 -0.13(-10.65%)
Nov 19, 2002 1.237 1.245 1.237 1.245 674 +0.04(+3.63%)
Nov 18, 2002 1.334 1.334 1.201 1.201 3,147 -0.20(-14.39%)
Nov 15, 2002 1.334 1.557 1.334 1.403 1,011 +0.07(+5.13%)
Nov 14, 2002 1.148 1.334 1.148 1.334 20,907 +0.21(+19.05%)
Nov 13, 2002 1.121 1.121 1.121 1.121 0 +0.00(+0.00%)
Nov 12, 2002 1.157 1.157 1.121 1.121 786 -0.02(-1.56%)
Nov 11, 2002 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Nov 08, 2002 1.139 1.139 1.139 1.139 112 +0.00(+0.00%)
Nov 07, 2002 1.139 1.139 1.139 1.139 0 +0.00(+0.00%)
Nov 06, 2002 1.139 1.139 1.139 1.139 449 -0.06(-5.19%)
Nov 05, 2002 0.9875 1.201 0.9786 1.201 10,004 +0.22(+22.73%)
Nov 04, 2002 0.9341 0.9875 0.9341 0.9786 12,364 -0.09(-8.33%)
Nov 01, 2002 1.068 1.068 1.068 1.068 562 +0.13(+14.29%)
Oct 31, 2002 1.076 1.084 0.9341 0.9341 4,945 -0.10(-9.48%)
Oct 30, 2002 0.9252 1.023 0.9252 1.032 13,342 +0.04(+4.50%)
Oct 29, 2002 0.9786 1.005 0.9519 0.9875 14,950 -0.21(-17.78%)
Oct 28, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Oct 25, 2002 1.201 1.201 1.201 1.201 0 +0.01(+0.75%)
Oct 24, 2002 1.263 1.263 1.192 1.192 449 -0.07(-5.63%)
Oct 23, 2002 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Oct 22, 2002 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Oct 21, 2002 1.263 1.263 1.263 1.263 0 +0.00(+0.00%)
Oct 18, 2002 1.183 1.263 1.183 1.263 562 +0.08(+6.77%)
Oct 17, 2002 1.095 1.183 1.094 1.183 8,093 +0.08(+7.26%)
Oct 16, 2002 1.085 1.112 1.085 1.103 4,945 +0.11(+10.71%)
Oct 15, 2002 0.9964 0.9964 0.9964 0.9964 0 +0.00(+0.00%)
Oct 14, 2002 1.005 1.063 0.9964 0.9964 6,519 +0.02(+1.82%)
Oct 11, 2002 1.019 1.023 0.9786 0.9786 4,496 -0.02(-2.22%)
Oct 10, 2002 0.9786 1.001 0.9341 1.001 41,702 -0.16(-13.46%)
Oct 09, 2002 1.201 1.201 1.157 1.157 2,585 -0.13(-10.34%)
Oct 08, 2002 1.290 1.290 1.290 1.290 112 +0.08(+6.54%)
Oct 07, 2002 1.211 1.211 1.211 1.211 0 +0.00(+0.00%)
Oct 04, 2002 1.211 1.211 1.211 1.211 112 -0.07(-5.42%)
Oct 03, 2002 1.211 1.280 1.211 1.280 337 +0.04(+3.53%)
Oct 02, 2002 1.254 1.254 1.228 1.237 4,833 -0.05(-4.14%)
Oct 01, 2002 1.290 1.290 1.290 1.290 0 +0.00(+0.00%)
Sep 30, 2002 1.308 1.308 1.290 1.290 6,069 +0.05(+4.32%)
Sep 27, 2002 1.223 1.379 1.223 1.237 2,922 +0.00(+0.00%)
Sep 26, 2002 1.228 1.228 1.228 1.237 1,124 +0.00(+0.00%)
Sep 25, 2002 1.237 1.254 1.237 1.237 899 -0.12(-9.15%)
Sep 24, 2002 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Sep 23, 2002 1.423 1.423 1.361 1.361 7,081 -0.05(-3.77%)
Sep 20, 2002 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Sep 19, 2002 1.351 1.415 1.351 1.415 1,461 +0.07(+5.30%)
Sep 18, 2002 1.414 1.415 1.343 1.343 4,159 -0.07(-5.03%)
Sep 17, 2002 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Sep 16, 2002 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Sep 13, 2002 1.415 1.415 1.415 1.415 224 +0.04(+3.25%)
Sep 12, 2002 1.415 1.415 1.370 1.370 8,205 -0.04(-3.14%)
Sep 11, 2002 1.423 1.423 1.415 1.415 3,034 -0.01(-0.62%)
Sep 10, 2002 1.406 1.423 1.388 1.423 11,128 +0.06(+4.57%)
Sep 09, 2002 1.361 1.361 1.361 1.361 786 -0.05(-3.77%)
Sep 06, 2002 1.361 1.415 1.361 1.415 32,597 +0.06(+4.61%)
Sep 05, 2002 1.352 1.352 1.352 1.352 4,046 -0.01(-0.65%)
Sep 04, 2002 1.423 1.423 1.352 1.361 2,697 +0.07(+5.52%)
Sep 03, 2002 1.326 1.423 1.290 1.290 3,372 -0.02(-1.36%)
Aug 30, 2002 1.308 1.308 1.308 1.308 0 +0.00(+0.00%)
Aug 29, 2002 1.308 1.308 1.308 1.308 7,306 +0.00(+0.00%)
Aug 28, 2002 1.308 1.308 1.308 1.308 449 -0.11(-8.07%)
Aug 27, 2002 1.308 1.423 1.308 1.423 3,034 +0.11(+8.78%)
Aug 26, 2002 1.370 1.370 1.308 1.308 9,442 -0.03(-2.07%)
Aug 23, 2002 1.335 1.335 1.335 1.335 0 +0.00(+0.00%)
Aug 22, 2002 1.397 1.397 1.334 1.335 10,791 -0.11(-7.86%)
Aug 21, 2002 1.449 1.450 1.388 1.449 325,979 +0.00(+0.00%)
Aug 20, 2002 1.397 1.449 1.352 1.449 1,686 +0.02(+1.18%)
Aug 16, 2002 1.415 1.432 1.415 1.432 12,139 -0.01(-0.62%)
Aug 15, 2002 1.539 1.539 1.441 1.441 5,170 -0.04(-2.99%)
Aug 14, 2002 1.512 1.512 1.486 1.486 3,597 -0.12(-7.22%)
Aug 13, 2002 1.512 1.601 1.511 1.601 16,748 +0.09(+5.88%)
Aug 12, 2002 1.495 1.512 1.495 1.512 3,034 +0.10(+6.92%)
Aug 07, 2002 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
Aug 06, 2002 1.423 1.423 1.415 1.415 2,248 -0.01(-0.62%)
Aug 05, 2002 1.423 1.423 1.423 1.423 562 -0.00(-0.06%)
Aug 02, 2002 1.424 1.424 1.424 1.424 337 +0.00(+0.06%)
Aug 01, 2002 1.423 1.423 1.423 1.423 6,969 -0.02(-1.24%)
Jul 31, 2002 1.415 1.441 1.415 1.441 3,934 +0.03(+1.89%)
Jul 30, 2002 1.415 1.415 1.415 1.415 2,248 -0.00(-0.06%)
Jul 29, 2002 1.415 1.415 1.415 1.415 337 -0.01(-0.56%)
Jul 26, 2002 1.423 1.423 1.423 1.423 3,147 +0.00(+0.00%)
Jul 25, 2002 1.424 1.424 1.423 1.423 14,837 +0.00(+0.00%)
Jul 24, 2002 1.432 1.433 1.423 1.423 9,217 -0.01(-0.62%)
Jul 23, 2002 1.432 1.432 1.432 1.432 562 +0.00(+0.00%)
Jul 22, 2002 1.432 1.440 1.432 1.432 2,360 -0.05(-3.65%)
Jul 19, 2002 1.487 1.487 1.487 1.487 0 -0.01(-0.54%)
Jul 17, 2002 1.503 1.503 1.495 1.495 1,910 +0.00(+0.00%)
Jul 12, 2002 1.495 1.495 1.495 1.495 112 -0.01(-0.53%)
Jul 11, 2002 1.503 1.503 1.503 1.503 0 +0.00(+0.00%)
Jul 10, 2002 1.503 1.503 1.503 1.503 112 +0.08(+5.56%)
Jul 09, 2002 1.423 1.423 1.423 1.423 2,135 +0.00(+0.00%)
Jul 08, 2002 1.423 1.423 1.423 1.423 6,519 -0.01(-0.56%)
Jul 05, 2002 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Jul 04, 2002 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Jul 03, 2002 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Jul 02, 2002 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Jul 01, 2002 1.431 1.431 1.431 1.431 0 +0.00(+0.00%)
Jun 28, 2002 1.423 1.431 1.423 1.431 1,798 -0.02(-1.35%)
Jun 27, 2002 1.503 1.503 1.451 1.451 2,135 -0.05(-3.49%)
Jun 26, 2002 1.503 1.503 1.503 1.503 449 +0.00(+0.06%)
Jun 25, 2002 1.503 1.503 1.503 1.503 112 +0.08(+5.56%)
Jun 21, 2002 1.468 1.468 1.423 1.423 2,248 +0.00(+0.00%)
Jun 20, 2002 1.423 1.423 1.423 1.423 4,159 -0.12(-8.05%)
Jun 19, 2002 1.548 1.548 1.548 1.548 0 +0.00(+0.00%)
Jun 18, 2002 1.485 1.548 1.379 1.548 11,915 +0.07(+4.82%)
Jun 17, 2002 1.477 1.477 1.477 1.477 112 +0.19(+14.48%)
Jun 14, 2002 1.334 1.334 1.290 1.290 8,992 -0.09(-6.45%)
Jun 12, 2002 1.308 1.379 1.308 1.379 786 +0.09(+6.90%)
Jun 11, 2002 1.299 1.299 1.290 1.290 1,348 +0.00(+0.00%)
Jun 10, 2002 1.290 1.290 1.290 1.290 112 -0.04(-3.33%)
Jun 07, 2002 1.397 1.397 1.334 1.334 1,236 -0.07(-5.06%)
Jun 06, 2002 1.406 1.406 1.406 1.406 0 +0.00(+0.00%)
Jun 05, 2002 1.406 1.406 1.406 1.406 0 +0.01(+0.57%)
May 31, 2002 1.512 1.512 1.398 1.398 6,519 +0.06(+4.73%)
May 28, 2002 1.334 1.334 1.334 1.334 786 +0.03(+1.97%)
May 27, 2002 1.557 1.557 1.309 1.309 674 +0.00(+0.00%)
May 24, 2002 1.557 1.557 1.557 1.309 674 -0.16(-10.85%)
May 23, 2002 1.530 1.548 1.468 1.468 8,655 -0.05(-3.51%)
May 22, 2002 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
May 21, 2002 1.521 1.521 1.521 1.521 0 +0.00(+0.00%)
May 20, 2002 1.521 1.521 1.521 1.521 224 +0.05(+3.64%)
May 17, 2002 1.468 1.468 1.468 1.468 0 +0.00(+0.00%)
May 16, 2002 1.557 1.557 1.468 1.468 786 -0.04(-2.94%)
May 15, 2002 1.459 1.512 1.441 1.512 10,903 +0.13(+9.68%)
May 14, 2002 1.334 1.459 1.334 1.379 12,926 +0.06(+4.73%)
May 13, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
May 10, 2002 1.406 1.406 1.174 1.317 17,872 -0.10(-6.92%)
May 09, 2002 1.415 1.415 1.415 1.415 0 +0.00(+0.00%)
May 08, 2002 1.361 1.415 1.361 1.415 7,306 +0.08(+6.00%)
May 07, 2002 1.264 1.334 1.263 1.334 4,608 +0.05(+4.17%)
May 06, 2002 1.281 1.281 1.281 1.281 2,810 +0.04(+3.60%)
May 03, 2002 1.237 1.237 1.237 1.237 2,248 +0.07(+6.11%)
May 02, 2002 1.165 1.165 1.165 1.165 0 +0.00(+0.00%)
May 01, 2002 1.165 1.165 1.165 1.165 3,372 -0.01(-0.76%)
Apr 30, 2002 1.174 1.174 1.174 1.174 112 -0.03(-2.22%)
Apr 29, 2002 1.201 1.201 1.201 1.201 0 +0.00(+0.00%)
Apr 26, 2002 1.165 1.201 1.165 1.201 899 +0.04(+3.05%)
Apr 25, 2002 1.334 1.334 1.165 1.165 3,597 -0.17(-12.67%)
Apr 24, 2002 1.334 1.334 1.334 1.334 112 -0.12(-8.54%)
Apr 23, 2002 1.459 1.459 1.459 1.459 224 +0.04(+2.50%)
Apr 22, 2002 1.450 1.450 1.423 1.423 1,686 +0.00(+0.00%)
Apr 19, 2002 1.459 1.459 1.423 1.423 1,686 -0.03(-1.84%)
Apr 18, 2002 1.423 1.450 1.423 1.450 786 -0.01(-0.61%)
Apr 17, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 16, 2002 1.459 1.459 1.459 1.459 674 +0.00(+0.00%)
Apr 15, 2002 1.459 1.459 1.459 1.459 4,833 +0.00(+0.00%)
Apr 12, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 11, 2002 1.459 1.459 1.459 1.459 0 +0.00(+0.00%)
Apr 10, 2002 1.415 1.459 1.415 1.459 1,011 +0.15(+11.19%)
Apr 09, 2002 1.308 1.312 1.308 1.312 562 +0.08(+6.12%)
Apr 08, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Apr 05, 2002 1.219 1.237 1.219 1.237 1,573 +0.00(+0.00%)
Apr 04, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Apr 03, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Apr 02, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Apr 01, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 29, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 28, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 27, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 26, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 25, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 22, 2002 1.237 1.237 1.237 1.237 0 +0.00(+0.00%)
Mar 21, 2002 1.210 1.237 1.201 1.237 6,069 -0.01(-0.71%)
Mar 20, 2002 1.245 1.245 1.245 1.245 3,034 -0.03(-2.10%)
Mar 19, 2002 1.334 1.334 1.272 1.272 3,372 -0.06(-4.67%)
Mar 18, 2002 1.334 1.334 1.334 1.334 224 +0.01(+0.67%)
Mar 15, 2002 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Mar 14, 2002 1.326 1.326 1.326 1.326 0 +0.00(+0.00%)
Mar 13, 2002 1.326 1.326 1.326 1.326 224 -0.04(-3.25%)
Mar 12, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Mar 11, 2002 1.370 1.370 1.370 1.370 0 +0.00(+0.00%)
Mar 08, 2002 1.317 1.370 1.317 1.370 2,360 +0.05(+4.05%)
Mar 07, 2002 1.317 1.317 1.317 1.317 0 +0.00(+0.00%)
Mar 06, 2002 1.361 1.361 1.317 1.317 2,585 -0.06(-4.52%)
Mar 05, 2002 1.379 1.379 1.379 1.379 0 +0.00(+0.00%)
Mar 04, 2002 1.379 1.379 1.379 1.379 0 +0.00(+0.00%)
Mar 01, 2002 1.379 1.379 1.379 1.379 786 +0.00(+0.00%)
Feb 28, 2002 1.539 1.539 1.379 1.379 4,383 +0.05(+4.03%)
Feb 27, 2002 1.326 1.326 1.326 1.326 337 +0.00(+0.00%)
Feb 26, 2002 1.326 1.326 1.326 1.326 562 +0.01(+0.68%)
Feb 25, 2002 1.157 1.317 1.112 1.317 4,496 +0.04(+2.78%)
Feb 22, 2002 1.245 1.281 1.148 1.281 14,500 +0.11(+9.09%)
Feb 21, 2002 1.361 1.361 1.165 1.174 4,383 -0.20(-14.29%)
Feb 20, 2002 1.361 1.370 1.361 1.370 562 -0.08(-5.52%)
Feb 19, 2002 1.450 1.450 1.450 1.450 562 -0.04(-2.98%)
Feb 18, 2002 1.530 1.530 1.495 1.495 786 +0.00(+0.00%)
Feb 15, 2002 1.530 1.530 1.495 1.495 786 -0.04(-2.89%)
Feb 14, 2002 1.539 1.539 1.539 1.539 224 -0.02(-1.14%)
Feb 13, 2002 1.557 1.628 1.557 1.557 15,512 +0.04(+2.94%)
Feb 12, 2002 1.459 1.557 1.459 1.512 6,631 -0.04(-2.86%)
Feb 11, 2002 1.557 1.557 1.557 1.557 1,348 -0.04(-2.78%)
Feb 08, 2002 1.637 1.637 1.584 1.601 2,697 +0.02(+1.12%)
Feb 07, 2002 1.575 1.584 1.575 1.584 786 -0.04(-2.20%)
Feb 06, 2002 1.557 1.646 1.557 1.619 33,609 +0.06(+4.00%)
Feb 05, 2002 1.459 1.557 1.459 1.557 13,151 +0.13(+9.38%)
Feb 04, 2002 1.334 1.423 1.334 1.423 9,891 +0.07(+5.26%)
Feb 01, 2002 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Jan 31, 2002 1.183 1.352 1.183 1.352 15,961 +0.20(+16.92%)
Jan 30, 2002 1.157 1.157 1.157 1.157 449 +0.00(+0.00%)
Jan 29, 2002 1.157 1.157 1.157 1.157 0 +0.00(+0.00%)
Jan 28, 2002 1.157 1.157 1.157 1.157 562 +0.00(+0.00%)
Jan 25, 2002 1.157 1.157 1.157 1.157 112 +0.00(+0.00%)
Jan 24, 2002 1.157 1.157 1.157 1.157 674 +0.01(+0.78%)
Jan 23, 2002 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
Jan 22, 2002 1.157 1.157 1.148 1.148 1,798 -0.01(-0.77%)
Jan 21, 2002 1.157 1.157 1.157 1.157 1,011 +0.00(+0.00%)
Jan 18, 2002 1.157 1.157 1.157 1.157 1,011 +0.00(+0.00%)
Jan 17, 2002 1.157 1.157 1.157 1.157 224 -0.03(-2.25%)
Jan 16, 2002 1.183 1.183 1.183 1.183 0 +0.00(+0.00%)
Jan 15, 2002 1.183 1.183 1.183 1.183 112 +0.02(+1.53%)
Jan 14, 2002 1.157 1.165 1.157 1.165 786 +0.01(+0.77%)
Jan 11, 2002 1.201 1.201 1.157 1.157 5,058 -0.04(-3.70%)
Jan 10, 2002 1.050 1.201 1.050 1.201 4,721 -0.12(-8.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.