OVERSEA-CHINESE Stock Price History, OVCHY Historical Prices

Add to My Stocks
$19.41 $0.48 (2.41%) OVCHY stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download OVERSEA-CHINESE stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and OVERSEA-CHINESE P/E ratio data for the stock. The OVERSEA-CHINESE stock price history chart shows that the stock price was at a low of $12.03 on Nov 22, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 19.7 19.63 19.38 19.41 7,705 14.82 4.51
2018-02-16 19.48 19.89 19.48 19.89 8,203 15.18 4.62
2018-02-15 19.79 19.81 19.2 19.81 8,674 15.12 4.6
2018-02-14 18.78 19.03 18.65 18.94 15,105 14.46 4.4
2018-02-13 19 19.18 18.55 18.96 7,720 14.47 4.4
2018-02-12 18.73 18.75 18.13 18.66 8,141 14.24 4.34
2018-02-09 18.66 18.69 17.84 18.36 10,181 14.02 4.27
2018-02-08 18.66 18.72 17.84 17.84 15,980 13.62 4.14
2018-02-07 18.56 18.76 18.37 18.71 13,400 14.28 4.35
2018-02-06 18.13 18.7 18.13 18.32 10,364 13.99 4.26
2018-02-05 19.22 19.22 18.82 18.84 9,486 14.38 4.38
2018-02-02 19.53 19.71 19.36 19.4 10,420 14.81 4.51
2018-02-01 19.56 19.82 19.56 19.66 12,755 15 4.57
2018-01-31 20 20 19.64 19.93 11,808 15.21 4.63
2018-01-30 19.58 20.02 19.61 19.79 8,094 15.11 4.6
2018-01-29 19.74 20.24 20 20.21 9,287 15.43 4.7
2018-01-26 19.84 20.14 19.74 20.1 5,601 15.34 4.67
2018-01-25 20.08 20.27 19.95 20.18 10,308 15.41 4.69
2018-01-24 20.47 20.51 20.19 20.34 6,361 15.53 4.73
2018-01-23 20.3 20.29 19.98 20.28 8,350 15.48 4.71
2018-01-22 19.82 20.11 19.8 19.95 5,446 15.23 4.63
2018-01-19 20.14 20.13 19.9 20.07 4,729 15.32 4.66
2018-01-18 19.73 19.95 19.69 19.95 11,166 15.23 4.63
2018-01-17 20.13 20.19 19.97 20.12 82,947 15.36 4.67
2018-01-16 19.8 20.2 19.84 20 662,330 15.27 4.65
2018-01-10 19.36 19.5 19.11 19.3 6,958 14.73 4.48
2018-01-09 19.53 19.53 19.35 19.53 5,807 14.91 4.54
2018-01-08 19.2 19.71 19.2 19.52 8,761 14.9 4.53
2018-01-05 19.72 19.72 19.41 19.62 6,203 14.98 4.56
2018-01-04 19.15 19.63 19.15 19.53 10,520 14.91 4.54
2018-01-03 18.89 19.22 19.07 19.15 8,698 14.62 4.45
2018-01-02 18.56 18.8 18.51 18.8 19,272 14.35 4.37
2017-12-29 18.25 18.73 18.34 18.65 13,514 14.24 4.33
2017-12-28 18.8 18.8 18.41 18.59 8,936 14.19 4.32
2017-12-27 18.46 18.58 18.25 18.41 9,113 14.05 4.28
2017-12-26 18.06 18.46 18.11 18.46 2,399 14.09 4.29
2017-12-22 17.96 18.47 18.08 18.28 6,555 13.95 4.25
2017-12-21 18.22 18.41 18.22 18.41 2,211 14.05 4.28
2017-12-20 18.17 18.56 18.21 18.28 16,784 13.95 4.25
2017-12-19 18.41 18.41 18.12 18.14 6,549 13.85 4.21
2017-12-18 18.47 18.49 18.38 18.42 4,371 14.06 4.28
2017-12-15 18.11 18.27 18.1 18.27 3,203 13.95 4.24
2017-12-14 18.5 18.5 18.04 18.41 3,392 14.05 4.28
2017-12-13 18.78 18.78 18.7 18.75 4,196 14.31 4.36
2017-12-12 18.6 18.68 18.56 18.66 3,143 14.24 4.34
2017-12-11 18.67 18.68 18.56 18.56 2,632 14.17 4.31
2017-12-08 18.13 18.52 18.13 18.52 2,273 14.14 4.3
2017-12-07 18.1 18.14 17.75 17.95 4,992 13.7 4.17
2017-12-06 18.2 18.2 17.81 18.18 2,927 13.88 4.22
2017-12-05 18.65 18.65 18.51 18.65 16,858 14.24 4.33
2017-12-04 18.64 18.95 18.33 18.51 15,780 14.13 4.3
2017-12-01 18.77 18.77 18.1 18.44 8,930 14.07 4.28
2017-11-30 18.74 18.74 18.22 18.69 9,059 14.27 4.34
2017-11-29 18.43 18.47 18.1 18.22 4,741 13.91 4.23
2017-11-28 18.25 18.67 18.25 18.67 40,426 14.25 4.34
2017-11-27 18.15 18.15 17.87 18.05 5,524 13.78 4.19
2017-11-24 18.01 18.07 17.65 17.86 4,424 13.63 4.15
2017-11-23 0 0 0 18 0 - -
2017-11-22 17.93 18.09 17.93 18 608,651 13.74 4.18
2017-11-21 17.26 17.9 17.26 17.86 250,297 13.63 4.15
2017-11-20 17.32 17.32 17.06 17.31 3,057 13.22 4.02
2017-11-17 17.35 17.35 17 17.31 2,258 13.21 4.02
2017-11-16 16.69 17.03 16.69 16.86 7,365 12.87 3.92
2017-11-15 17.25 17.25 16.86 17.13 4,195 13.08 3.98
2017-11-14 17.02 17.36 17.02 17.05 3,160 13.02 3.96
2017-11-13 17.09 17.46 16.97 17.46 2,392 13.33 4.06
2017-11-10 17.46 17.48 17.31 17.48 2,120 13.34 4.06
2017-11-09 17.42 17.48 17.29 17.48 1,686 13.34 4.06
2017-11-08 17.11 17.46 17.11 17.46 2,154 13.33 4.06
2017-11-07 17.58 17.58 17.14 17.57 5,299 13.41 4.08
2017-11-06 16.94 17.65 16.9 17.65 3,480 13.47 4.1
2017-11-03 17.4 17.5 17.11 17.11 1,817 13.06 3.97
2017-11-02 17.36 17.55 17.21 17.55 5,933 13.4 4.08
2017-11-01 17.46 17.75 17.44 17.44 4,151 13.31 4.05
2017-10-31 17.35 17.6 17.34 17.6 3,153 13.44 4.09
2017-10-30 17.5 17.61 17.4 17.48 4,894 13.34 4.06
2017-10-27 17.42 17.42 17.19 17.42 1,665 13.3 4.05
2017-10-26 17.24 17.54 16.78 17.13 7,230 13.49 4.1
2017-10-25 16.77 17.18 16.77 16.77 7,121 13.21 4.01
2017-10-24 16.62 17.04 16.62 17.02 3,329 13.4 4.07
2017-10-23 16.87 17.11 16.87 17.11 1,943 13.47 4.1
2017-10-20 16.86 17.09 16.78 17.09 4,739 13.46 4.09
2017-10-19 17.05 17.05 17.03 17.05 1,540 - -
2017-10-18 16.98 17.17 16.98 17.13 2,127 - -
2017-10-17 17.1 17.14 17.05 17.14 2,075 - -
2017-10-16 17.12 17.19 17.09 17.14 1,732 14.05 4.18
2017-10-13 17.03 17.11 16.92 17.11 2,217 14.03 4.18
2017-10-12 17.07 17.07 16.87 17 2,444 13.93 4.15
2017-10-11 16.9 16.9 16.51 16.86 3,591 13.82 4.12
Get more Data

OVERSEA-CHINESE Stock History Chart

View OVCHY PE ratio, PS ratio stocks charts and compare with peers.
OVCHY Chart
Note: Compare OVERSEA-CHINESE stock price history with the index and industry peers.

OVERSEA-CHINESE Stock Price History: Past 5 years

Max Stock Price20.34Jan 24,2018
Min Stock Price12.03Nov 22,2016
Avg Stock Price15.65

OVERSEA-CHINESE Historical PE ratio: Past 5 years

Max PE Ratio15.52Jan 24,2018
Min PE Ratio12.14May 23,2017
Avg PE Ratio13.63

OVERSEA-CHINESE Historical PS ratio: Past 5 years

Max PS Ratio4.72Jan 24,2018
Min PS Ratio3.62May 23,2017
Avg PS Ratio4.1

OVCHY Industry Peers

Company Price Change (%)
Banco Santander Brasil Sa (BSBR)11.070.16 (1.42%)
Canadian Imperial Bank (CM)90.880.69 (0.75%)
Kbc Group (KBCSY)44.830.35 (0.77%)
Standard Chartered (SCBFF)11.310.45 (3.83%)

We provide OVERSEA-CHINESE share price history along with PE ratio and PS ratio for doing OVERSEA-CHINESE fundamental analysis. The price movement is easily depicted in the OVERSEA-CHINESE stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. OVCHY stock saw a high of $19.63, and a low of $19.38 on last trading day. Looking at OVERSEA-CHINESE stock history data, the P/S ratio was at a low of 3.62 on May 23, 2017.