Ocean Bio-Chem Stock Price History, OBCI Historical Prices

Add to My Stocks
$3.95 $0.08 (2.07%) OBCI stock closing price Feb 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
2018-02-20 3.8 3.96 3.8 3.95 1,971 13.62 0.97
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 13.83 0.99
2018-02-14 4 4 3.9 3.93 1,672 13.55 0.97
2018-02-13 3.97 3.97 3.89 3.9 2,845 13.46 0.96
2018-02-12 4.03 4.11 3.87 3.91 68,342 13.48 0.96
2018-02-09 3.92 4.03 3.68 3.77 19,764 13 0.93
2018-02-08 4.01 4.01 3.86 3.9 61,306 13.45 0.96
2018-02-07 4.07 4.08 4.02 4.02 2,721 13.86 0.99
2018-02-06 3.98 4.15 3.98 4.15 4,397 14.31 1.02
2018-02-05 4.1 4.1 4.01 4.02 6,215 13.86 0.99
2018-02-02 4.09 4.14 4.08 4.13 3,047 14.24 1.02
2018-02-01 4.12 4.12 4.12 4.12 416 14.22 1.02
2018-01-31 4.06 4.19 4.06 4.1 11,446 14.14 1.01
2018-01-30 4.08 4.23 4.07 4.22 17,385 14.55 1.04
2018-01-29 4.12 4.12 4.03 4.05 2,564 13.97 1
2018-01-26 4.15 4.15 4.07 4.07 5,535 14.03 1
2018-01-25 4.05 4.23 4.01 4.15 2,442 14.31 1.02
2018-01-24 4.13 4.13 4.05 4.05 4,129 13.97 1
2018-01-23 4.19 4.19 4.18 4.18 3,086 14.41 1.03
2018-01-22 4.19 4.19 4.15 4.18 5,033 14.41 1.03
2018-01-19 4.09 4.15 4.08 4.15 6,189 14.32 1.02
2018-01-18 4.01 4.06 4 4.04 12,756 13.93 1
2018-01-17 4.08 4.39 4.02 4.05 44,717 13.97 1
2018-01-16 4.03 4.13 3.93 4.05 6,952 13.97 1
2018-01-10 3.92 3.97 3.85 3.95 9,972 13.62 0.97
2018-01-09 3.93 4.12 3.91 3.95 32,763 13.62 0.97
2018-01-08 4.06 4.09 4.04 4.07 8,386 14.03 1
2018-01-05 4.14 4.14 4.08 4.11 8,815 14.17 1.01
2018-01-04 4.25 4.25 4.1 4.13 4,455 14.24 1.02
2018-01-03 4.13 4.26 4.13 4.14 4,869 14.28 1.02
2018-01-02 4.32 4.32 4.1 4.1 8,855 14.14 1.01
2017-12-29 4.09 4.39 4.09 4.34 4,255 14.97 1.07
2017-12-28 4.24 4.27 4.12 4.25 10,919 14.66 1.05
2017-12-27 4.58 4.62 4.23 4.24 20,337 14.62 1.05
2017-12-26 4.1 4.67 4.06 4.5 143,101 15.52 1.11
2017-12-22 4.21 4.21 3.98 4.02 20,255 13.86 0.99
2017-12-21 4.16 4.26 4.16 4.26 3,501 14.69 1.05
2017-12-20 4.21 4.22 4.15 4.15 4,689 14.31 1.02
2017-12-19 4.05 4.38 4.05 4.2 3,769 14.48 1.04
2017-12-18 4.06 4.18 4.01 4.05 6,679 13.97 1
2017-12-15 4.15 4.18 4.05 4.05 8,434 13.97 1
2017-12-14 4.15 4.19 4.08 4.08 6,201 14.07 1.01
2017-12-13 4.05 4.16 4.01 4.11 9,542 14.17 1.01
2017-12-12 4.15 4.16 4.04 4.04 8,895 13.93 1
2017-12-11 4.13 4.14 4.04 4.1 9,622 14.14 1.01
2017-12-08 4.06 4.15 4.06 4.09 10,106 14.09 1.01
2017-12-07 4.19 4.19 4.07 4.07 19,303 14.03 1
2017-12-06 4.18 4.25 4.17 4.25 2,320 14.66 1.05
2017-12-05 4.2 4.22 4.12 4.18 5,002 14.41 1.03
2017-12-04 4.3 4.37 4.17 4.18 7,735 14.41 1.03
2017-12-01 4.24 4.26 4.12 4.2 12,465 14.48 1.04
2017-11-30 4.24 4.29 4.17 4.17 4,215 14.38 1.03
2017-11-29 4.2 4.35 4.13 4.16 15,356 14.35 1.03
2017-11-28 4.14 4.32 4.13 4.23 9,808 14.59 1.04
2017-11-27 4.13 4.19 4.07 4.16 15,623 14.35 1.03
2017-11-24 4.19 4.2 4.06 4.19 14,886 14.45 1.03
2017-11-23 0 0 0 4.15 0 - -
2017-11-22 4.16 4.27 4.01 4.15 14,145 14.31 1.02
2017-11-21 4.23 4.24 4.15 4.16 3,638 14.35 1.03
2017-11-20 4.28 4.28 4.21 4.23 5,674 14.59 1.04
2017-11-17 4.38 4.44 4.19 4.29 24,785 14.8 1.06
2017-11-16 4.21 4.41 4.2 4.38 27,103 15.1 1.08
2017-11-15 4.2 4.4 4 4.16 51,520 14.35 1.03
2017-11-14 4.36 4.49 4.08 4.17 107,243 11.27 1.02
2017-11-13 4.45 4.45 4.31 4.4 24,030 11.89 1.07
2017-11-10 4.48 4.53 4.48 4.53 5,015 12.24 1.11
2017-11-09 4.54 4.56 4.46 4.5 10,548 12.16 1.1
2017-11-08 4.5 4.54 4.41 4.5 7,928 12.16 1.1
2017-11-07 4.45 4.51 4.38 4.5 2,357 12.16 1.1
2017-11-06 4.53 4.59 4.4 4.59 11,599 12.41 1.12
2017-11-03 4.5 4.52 4.23 4.46 18,799 12.05 1.09
2017-11-02 4.5 4.55 4.16 4.47 22,886 12.08 1.09
2017-11-01 4.53 4.54 4.42 4.45 2,400 12.03 1.09
2017-10-31 4.36 4.66 4.33 4.46 33,875 12.05 1.09
2017-10-30 4.54 4.54 4.29 4.36 34,621 11.78 1.06
2017-10-27 4.71 4.75 4.49 4.62 24,028 12.49 1.13
2017-10-26 4.74 4.89 4.64 4.7 7,294 12.7 1.15
2017-10-25 4.65 4.95 4.65 4.76 17,697 12.87 1.16
2017-10-24 4.94 5.01 4.64 4.79 50,676 12.95 1.17
2017-10-23 4.95 5.08 4.87 4.98 19,521 13.46 1.22
2017-10-20 5.2 5.2 4.82 5.04 14,135 13.62 1.23
2017-10-19 5.07 5.21 4.95 5.2 24,401 14.05 1.27
2017-10-18 5.15 5.15 5 5.05 20,054 13.65 1.23
2017-10-17 5.24 5.41 5.15 5.15 19,748 13.92 1.26
2017-10-16 5.44 5.55 5.32 5.36 33,085 14.49 1.31
2017-10-13 5.26 5.44 5.17 5.44 26,712 14.7 1.33
2017-10-12 5.35 5.49 5.24 5.25 20,058 14.19 1.28
2017-10-11 5.17 5.59 5.17 5.31 91,608 14.35 1.3
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 Price3.29

Ocean Bio-Chem Historical PE ratio: Past 5 years

Max PE Ratio78.6Nov 14,2016
Min PE Ratio10.65Aug 18,2017
Avg PE Ratio19.44

Ocean Bio-Chem Historical PS ratio: Past 5 years

Max PS Ratio1.5Feb 17,2015
Min PS Ratio0.44Apr 15,2016
Avg PS Ratio0.87

OBCI Industry Peers

Company Price Change (%)
Church & Dwight (CHD)48.381.4 (2.81%)
Zep (ZEP)20.040.02 (0.1%)
Swisher Hygiene (SWSH)0.940 (0%)
Enzyme Environmental (EESO)00 (0%)
Wd-40 Company (WDFC)125.650 (0%)
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 1,971 typically implies breaking news or earnings release. The closing price was $3.95 and 1,971 shares of OBCI were traded on Feb 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.