Ocean Bio-Chem Stock Price History, OBCI Historical Prices

Add to My Stocks
$3.7 $0.04 (1.09%) OBCI stock closing price Jun 20, 2018 (Closing)

Ocean Bio-Chem stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Ocean Bio-Chem price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ocean Bio-Chem stock price history chart shows that the stock price was at a high of $5.56 on Oct 10, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 3.74 3.74 3.7 3.7 1,829 13.21 0.84
2018-06-19 3.68 3.89 3.66 3.66 4,498 13.07 0.83
2018-06-18 3.65 3.75 3.54 3.75 11,275 13.39 0.85
2018-06-15 3.65 3.74 3.63 3.63 4,158 12.96 0.82
2018-06-14 3.63 3.74 3.63 3.7 4,351 13.21 0.84
2018-06-13 3.72 3.72 3.64 3.65 3,667 13.04 0.83
2018-06-12 3.7 3.71 3.65 3.69 813 13.18 0.84
2018-06-11 3.7 3.71 3.7 3.71 1,047 13.25 0.84
2018-06-08 3.75 3.75 3.64 3.64 2,384 13 0.83
2018-06-07 3.7 3.73 3.69 3.7 10,687 13.21 0.84
2018-06-06 3.73 3.78 3.7 3.71 5,262 13.25 0.84
2018-06-05 3.72 3.8 3.67 3.78 6,386 13.5 0.86
2018-06-04 3.62 3.78 3.59 3.78 2,485 13.5 0.86
2018-06-01 3.76 3.9 3.66 3.71 9,979 13.25 0.84
2018-05-31 3.55 3.55 3.55 3.55 212 12.69 0.81
2018-05-30 3.45 3.61 3.45 3.55 14,734 12.68 0.81
2018-05-29 3.49 3.5 3.46 3.5 2,124 12.5 0.79
2018-05-25 3.47 3.48 3.46 3.47 2,314 12.38 0.79
2018-05-24 3.42 3.55 3.42 3.46 3,863 12.34 0.78
2018-05-23 3.44 3.45 3.41 3.45 4,720 12.32 0.78
2018-05-22 0 0 0 3.49 16 - -
2018-05-21 3.49 3.49 3.49 3.49 494 12.46 0.79
2018-05-18 3.37 3.49 3.37 3.49 439 12.46 0.79
2018-05-17 3.44 3.44 3.44 3.44 1,558 12.3 0.78
2018-05-16 3.44 3.49 3.35 3.35 1,593 11.96 0.76
2018-05-15 3.36 3.47 3.28 3.43 3,581 12.7 0.86
2018-05-14 3.37 3.37 3.26 3.33 9,929 12.33 0.84
2018-05-11 3.45 3.45 3.3 3.3 13,243 12.22 0.83
2018-05-10 3.49 3.49 3.45 3.45 475 12.78 0.87
2018-05-09 3.48 3.48 3.39 3.4 9,087 12.59 0.85
2018-05-08 3.32 3.33 3.32 3.33 588 12.33 0.84
2018-05-07 3.3 3.3 3.29 3.3 6,118 12.22 0.83
2018-05-04 3.33 3.33 3.33 3.33 899 12.33 0.84
2018-05-03 3.31 3.57 3.3 3.3 6,750 12.22 0.83
2018-05-02 3.33 3.33 3.33 3.33 500 12.33 0.84
2018-05-01 3.35 3.35 3.3 3.33 11,332 12.33 0.84
2018-04-30 3.45 3.47 3.38 3.38 1,058 12.52 0.85
2018-04-27 3.34 3.48 3.34 3.47 7,067 12.85 0.87
2018-04-26 3.45 3.52 3.3 3.3 44,107 12.22 0.83
2018-04-25 3.46 3.48 3.46 3.47 1,241 12.85 0.87
2018-04-24 3.55 3.55 3.49 3.5 3,814 12.96 0.88
2018-04-23 3.45 3.59 3.45 3.57 15,218 13.22 0.9
2018-04-20 3.47 3.5 3.45 3.5 1,147 12.96 0.88
2018-04-19 3.38 3.52 3.38 3.52 1,920 13.02 0.88
2018-04-18 3.4 3.5 3.4 3.41 11,374 12.63 0.86
2018-04-17 3.4 3.5 3.4 3.43 4,717 12.7 0.86
2018-04-16 3.49 3.66 3.41 3.46 19,738 12.82 0.87
2018-04-13 3.36 3.73 3.36 3.51 18,133 13 0.88
2018-04-12 3.46 3.49 3.36 3.42 6,800 12.65 0.86
2018-04-11 3.34 3.52 3.3 3.51 22,878 13 0.88
2018-04-10 3.5 3.52 3.26 3.32 33,674 12.3 0.83
2018-04-09 3.59 3.64 3.49 3.5 17,262 12.96 0.88
2018-04-06 3.63 3.78 3.6 3.6 14,072 13.33 0.9
2018-04-05 3.73 3.77 3.67 3.77 7,248 13.96 0.95
2018-04-04 3.87 3.87 3.75 3.85 11,706 14.24 0.97
2018-04-03 3.89 4.07 3.77 3.77 4,618 13.96 0.95
2018-04-02 4.04 4.04 3.9 3.9 1,108 14.44 0.98
2018-03-30 0 0 0 4.12 0 - -
2018-03-29 3.94 4.12 3.92 4.12 5,560 15.26 1.03
2018-03-28 3.95 3.95 3.94 3.95 2,648 13.62 0.97
2018-03-27 4.05 4.05 3.94 3.94 825 13.59 0.97
2018-03-26 3.8 4.12 3.8 4 24,633 13.79 0.99
2018-03-23 4.06 4.21 3.85 4 4,591 13.79 0.99
2018-03-22 3.84 3.84 3.82 3.83 1,046 13.21 0.95
2018-03-21 4.06 4.19 3.98 3.98 11,184 13.72 0.98
2018-03-20 3.98 4.08 3.98 4.05 3,821 13.97 1
2018-03-19 3.83 3.99 3.82 3.99 1,505 13.76 0.98
2018-03-16 3.83 3.85 3.81 3.85 2,282 13.28 0.95
2018-03-15 3.86 3.86 3.86 3.86 174 13.31 0.95
2018-03-14 3.8 3.91 3.8 3.89 24,041 13.41 0.96
2018-03-13 3.88 3.88 3.82 3.82 3,242 13.17 0.94
2018-03-12 3.8 3.9 3.8 3.86 1,766 13.31 0.95
2018-03-09 3.86 3.86 3.8 3.8 1,811 13.09 0.94
2018-03-08 3.8 3.87 3.8 3.87 1,047 13.33 0.95
2018-03-07 3.86 3.86 3.86 3.86 1,493 13.31 0.95
2018-03-06 3.8 3.95 3.8 3.84 2,250 13.24 0.95
2018-03-05 3.94 3.94 3.94 3.94 207 13.59 0.97
2018-03-02 0 0 0 3.89 84 - -
2018-03-01 3.89 3.89 3.88 3.89 713 13.41 0.96
2018-02-28 3.83 3.94 3.79 3.89 1,117 13.41 0.96
2018-02-27 3.96 3.96 3.93 3.93 2,046 13.55 0.97
2018-02-26 4.01 4.01 3.95 4.01 4,646 13.83 0.99
2018-02-23 3.96 3.99 3.96 3.99 1,999 13.76 0.98
2018-02-22 3.87 3.96 3.87 3.93 3,475 13.55 0.97
2018-02-21 3.88 3.91 3.8 3.88 5,355 13.38 0.96
2018-02-20 3.8 3.96 3.8 3.95 1,971 13.62 0.97
2018-02-19 0 0 0 3.87 0 - -
2018-02-16 3.94 3.94 3.85 3.87 5,700 13.35 0.95
2018-02-15 4.01 4.01 4.01 4.01 222 13.84 0.99
Get more Data

Ocean Bio-Chem Stock History Chart

View OBCI PE ratio, PS ratio stocks charts and compare with peers.
OBCI Chart
Note: Compare Ocean Bio-Chem stock price history with the index and industry peers.

Ocean Bio-Chem Stock Price History: Past 5 years

Max Stock Price5.56Oct 10,2014
Min Stock Price1.94Jan 19,2016
Avg Stock Price3.36

Ocean Bio-Chem Historical PE ratio: Past 5 years

Max PE Ratio78.6Nov 14,2016
Min PE Ratio10.65Aug 18,2017
Avg PE Ratio19.52

Ocean Bio-Chem Historical PS ratio: Past 5 years

Max PS Ratio1.5Feb 17,2015
Min PS Ratio0.44Apr 15,2016
Avg PS Ratio0.88

OBCI Industry Peers

Company Price Change (%)
Church & Dwight (CHD)50.750.69 (1.34%)
Zep (ZEP)20.040.02 (0.1%)
Swisher Hygiene (SWSH)0.940 (0%)
Enzyme Environmental (EESO)00 (0%)
Wd-40 Company (WDFC)147.550.75 (0.51%)
Herc Products (HERC)00 (0%)
Eau Technologies (EAUI)0.010 (0%)

Ocean Bio-Chem share price history helps an investor analyze a company's history and do Ocean Bio-Chem stock analysis . The price movement is easily depicted in the Ocean Bio-Chem stock price history chart. An abnormally high daily 1,829 typically implies breaking news or earnings release. The closing price was $3.7 and 1,829 shares of OBCI were traded on Jun 20, 2018. Looking at Ocean Bio-Chem stock history data, the P/S ratio was at a low of 0.44 on Apr 15, 2016.