Historical Prices for Ocean Bio Chemical (OBCI)

Symbol:

Historical Data for Ocean BioChem Inc. (OBCI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.841	0.8999	0.48	0.88	27,884	-0.02	-2.22%
10/9/08	0.85	0.92	0.842	0.90	1,862	0.0001	0.01%
10/8/08	0.86	0.8999	0.85	0.8999	2,312	-0.0001	-0.01%
10/7/08	0.91	0.97	0.83	0.90	27,006	-0.028	-3.02%
10/6/08	0.89	0.94	0.85	0.928	11,208	0.028	3.11%
10/3/08	0.919	0.98	0.861	0.90	11,765	–	–
10/2/08	0.87	0.94	0.85	0.90	17,131	-0.05	-5.26%
10/1/08	0.871	0.95	0.84	0.95	20,900	-0.01	-1.04%
9/30/08	0.8508	0.96	0.8508	0.96	3,200	-0.04	-4.00%
9/29/08	0.862	1.00	0.86	1.00	12,645	0.05	5.26%
9/26/08	0.98	0.98	0.85	0.95	8,500	-0.03	-3.06%
9/25/08	0.98	0.98	0.85	0.98	4,087	0.01	1.03%
9/24/08	0.98	0.98	0.90	0.97	2,549	0.04	4.30%
9/23/08	0.90	0.98	0.89	0.93	9,002	-0.05	-5.10%
9/22/08	0.92	0.98	0.92	0.98	300	–	–
9/19/08	0.96	0.99	0.96	0.98	4,692	0.02	2.08%
9/18/08	0.87	0.96	0.86	0.96	3,204	-0.0191	-1.95%
9/17/08	0.88	0.9888	0.872	0.9791	1,800	-0.0009	-0.09%
9/16/08	0.86	0.98	0.8301	0.98	6,156	0.012	1.24%
9/15/08	0.83	0.968	0.83	0.968	244	0.04	4.31%
9/12/08	0.862	0.99	0.82	0.928	24,949	-0.011	-1.17%
9/11/08	0.90	0.94	0.851	0.939	8,290	-0.009	-0.95%
9/10/08	0.8712	0.978	0.83	0.948	13,728	-0.042	-4.24%
9/8/08	0.98	1.03	0.84	0.99	50,950	0.01	1.02%
9/5/08	1.02	1.02	0.93	0.98	4,070	0.038	4.03%
9/4/08	0.968	1.07	0.81	0.942	21,232	-0.028	-2.89%
9/3/08	0.999	0.999	0.81	0.97	6,130	-0.05	-4.90%
9/2/08	1.10	1.11	0.81	1.02	16,570	-0.03	-2.86%
8/29/08	1.12	1.12	0.92	1.05	59,449	-0.01	-0.94%
8/28/08	1.06	1.20	0.95	1.06	24,469	-0.01	-0.93%
8/27/08	0.9112	1.09	0.90	1.07	23,200	0.03	2.88%
8/26/08	0.96	1.04	0.94	1.04	18,400	-0.03	-2.80%
8/25/08	0.9712	1.15	0.89	1.07	71,570	0.10	10.31%
8/22/08	0.96	1.00	0.95	0.97	11,100	-0.08	-7.62%
8/21/08	0.937	1.18	0.78	1.05	51,383	0.11	11.70%
8/20/08	1.18	1.18	0.7802	0.94	41,534	-0.14	-12.96%
8/19/08	1.17	1.17	0.9488	1.08	14,393	-0.02	-1.82%
8/18/08	1.17	1.18	1.06	1.10	4,100	-0.02	-1.79%
8/15/08	1.01	1.18	1.01	1.12	3,460	0.02	1.82%
8/14/08	1.09	1.18	1.02	1.10	600	0.01	0.92%
8/13/08	1.10	1.18	1.09	1.09	3,087	-0.08	-6.84%
8/12/08	1.12	1.18	0.9801	1.17	1,292	-0.01	-0.85%
8/11/08	1.1201	1.18	1.1201	1.18	1,281	–	–
8/8/08	1.20	1.32	1.05	1.18	5,821	0.02	1.72%
8/7/08	1.14	1.29	0.94	1.16	43,764	0.12	11.54%
8/6/08	1.14	1.15	1.04	1.04	1,847	-0.04	-3.70%
8/5/08	1.08	1.18	1.05	1.08	14,046	–	–
8/4/08	1.01	1.08	1.01	1.08	29,000	0.07	6.93%
7/31/08	1.05	1.06	0.95	1.01	4,900	-0.01	-0.98%
7/30/08	0.97	1.05	0.97	1.02	3,539	0.05	5.15%
7/29/08	0.99	1.00	0.90	0.97	12,926	0.04	4.30%
7/28/08	1.03	1.03	0.93	0.93	7,040	-0.07	-7.00%
7/25/08	1.01	1.0299	0.99	1.00	900	-0.03	-2.91%
7/24/08	1.04	1.04	0.92	1.03	6,700	-0.01	-0.96%
7/23/08	1.04	1.04	1.04	1.04	100	-0.01	-0.95%
7/22/08	1.06	1.06	1.05	1.05	1,106	-0.09	-7.89%
7/21/08	1.14	1.14	1.14	1.14	700	-0.01	-0.87%
7/18/08	1.16	1.16	1.00	1.15	2,000	0.0701	6.49%
7/17/08	1.16	1.16	1.0799	1.0799	250	0.0499	4.84%
7/16/08	1.05	1.17	1.02	1.03	2,400	0.01	0.98%
7/15/08	1.01	1.05	1.00	1.02	1,075	-0.07	-6.42%
7/14/08	1.11	1.10	1.00	1.09	3,425	-0.04	-3.54%