OVERSEA-CHINESE Stock Price History, OVCHY Historical Prices

Add to My Stocks
$17.49 $0.08 (0.46%) OVCHY stock closing price Jun 22, 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 24, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 17.52 17.57 16.99 17.49 15,089 13.77 3.83
2018-06-20 17.25 17.67 17.25 17.57 16,044 13.84 3.85
2018-06-19 17.54 17.82 17.51 17.57 41,749 13.83 3.84
2018-06-18 17.53 17.79 17.53 17.54 65,022 13.81 3.84
2018-06-15 18.03 18.08 17.62 17.97 17,495 14.15 3.93
2018-06-14 17.98 18.4 17.84 18.36 16,565 14.46 4.02
2018-06-13 18.64 18.75 18.16 18.46 22,315 14.53 4.04
2018-06-12 18.99 18.99 18.67 18.72 39,274 14.74 4.1
2018-06-11 19.2 19.2 18.92 18.92 23,716 14.9 4.14
2018-06-08 19.08 19.12 18.76 18.92 21,760 14.9 4.14
2018-06-07 19.1 19.53 19.1 19.27 40,268 15.17 4.22
2018-06-06 18.98 19.44 18.98 19.39 10,663 15.26 4.24
2018-06-05 19.45 19.5 19.02 19.32 21,600 15.21 4.23
2018-06-04 19.13 19.35 19 19.18 15,876 15.1 4.2
2018-06-01 18.74 18.92 18.61 18.71 10,544 - -
2018-05-31 18.95 18.95 18.7 18.77 12,983 14.78 4.11
2018-05-30 19.05 19.1 18.9 19.09 45,066 - -
2018-05-29 19.09 19.57 19.04 19.53 10,559 - -
2018-05-25 19.55 19.55 19.1 19.55 7,624 - -
2018-05-24 19.16 19.59 19.13 19.59 11,161 - -
2018-05-23 18.79 19.17 18.67 19.09 13,043 - -
2018-05-22 19.24 19.57 19.24 19.4 20,574 - -
2018-05-21 19.66 19.71 19.25 19.42 13,182 - -
2018-05-18 19.29 19.56 18.98 19.11 10,952 - -
2018-05-17 19.71 19.71 19.32 19.71 85,946 - -
2018-05-16 19.62 19.71 19.41 19.58 16,063 - -
2018-05-15 19.56 19.56 19.13 19.35 8,026 - -
2018-05-14 19.95 19.95 19.64 19.92 8,592 - -
2018-05-11 19.4 19.99 19.4 19.7 7,734 - -
2018-05-10 19.89 19.89 19.42 19.89 6,841 - -
2018-05-09 19.22 19.79 19.22 19.51 6,661 - -
2018-05-08 19.69 19.82 19.33 19.81 12,291 - -
2018-05-07 19.94 19.94 19.83 19.88 38,866 - -
2018-05-04 20.52 20.83 20.17 20.83 29,006 15.9 4.84
2018-05-03 20.86 20.86 20.49 20.63 9,040 15.74 4.79
2018-05-02 21.27 21.27 20.81 20.98 10,836 16.02 4.87
2018-05-01 20.71 20.93 20.53 20.8 9,268 15.88 4.83
2018-04-30 21.21 21.25 20.74 20.74 8,913 15.83 4.82
2018-04-27 20.7 20.74 20.4 20.62 7,876 15.74 4.79
2018-04-26 20.58 21.04 20.58 20.87 11,518 15.93 4.85
2018-04-25 20.6 20.81 20.42 20.61 12,219 15.73 4.79
2018-04-24 21 21.04 20.37 20.68 11,370 15.79 4.8
2018-04-23 20.96 20.96 20.48 20.75 12,998 15.84 4.82
2018-04-20 21.16 21.16 20.57 20.82 10,484 15.89 4.84
2018-04-19 21.18 21.18 20.69 20.98 16,954 16.02 4.87
2018-04-18 20.42 20.83 20.37 20.66 14,407 15.77 4.8
2018-04-17 20.47 20.47 20.11 20.38 183,726 15.56 4.73
2018-04-16 19.6 20.24 19.6 20.22 19,247 15.44 4.7
2018-04-13 19.86 20.24 19.77 20 8,132 15.27 4.65
2018-04-12 19.72 19.78 19.65 19.76 9,746 15.08 4.59
2018-04-11 19.92 19.92 19.55 19.74 10,499 15.07 4.58
2018-04-10 19.28 19.84 19.28 19.76 11,613 15.08 4.59
2018-04-09 19.72 19.79 19.47 19.47 11,104 14.86 4.52
2018-04-06 18.97 19.6 19.07 19.2 18,825 14.66 4.46
2018-04-05 18.97 19.3 18.92 19.19 14,951 14.65 4.46
2018-04-04 18.74 19.18 18.66 19.18 12,929 14.64 4.46
2018-04-03 19.26 19.55 19.21 19.52 21,527 14.9 4.53
2018-04-02 19.73 19.73 19.03 19.25 15,576 14.7 4.47
2018-03-30 0 0 0 19.83 0 - -
2018-03-29 19.59 19.87 19.5 19.83 10,986 15.13 4.61
2018-03-28 19.09 19.56 19.09 19.21 25,145 14.66 4.46
2018-03-27 20.01 20.01 19.61 19.94 22,085 15.22 4.63
2018-03-26 19.26 19.73 19.26 19.68 9,500 15.02 4.57
2018-03-23 19.38 19.84 19.38 19.45 11,243 14.85 4.52
2018-03-22 20.13 20.22 19.8 19.98 5,340 15.25 4.64
2018-03-21 20.15 20.6 20 20.39 11,278 15.57 4.74
2018-03-20 20.45 20.5 20.05 20.17 17,337 15.4 4.69
2018-03-19 19.74 20.26 19.73 19.86 10,169 15.16 4.61
2018-03-16 20.2 20.35 20.04 20.07 10,882 15.32 4.66
2018-03-15 20.15 20.71 20.26 20.26 5,952 15.47 4.71
2018-03-14 20.37 20.87 20.36 20.41 9,812 15.58 4.74
2018-03-13 20.89 20.89 20.53 20.8 4,032 15.88 4.83
2018-03-12 20.24 20.73 20.08 20.73 3,991 15.82 4.82
2018-03-09 20.36 20.44 19.95 20.07 4,898 15.32 4.66
2018-03-08 20.27 20.3 20.02 20.19 6,313 15.41 4.69
2018-03-07 19.84 20.37 19.93 19.95 9,591 15.23 4.63
2018-03-06 20.18 20.63 20.14 20.63 19,489 15.75 4.79
2018-03-05 20.04 20.18 19.66 20.14 6,297 15.37 4.68
2018-03-02 19.51 20.03 19.73 20.03 10,659 15.29 4.65
2018-03-01 19.85 20.02 19.57 19.92 5,752 15.2 4.63
2018-02-28 19.73 19.86 19.57 19.6 12,139 14.96 4.55
2018-02-27 20.26 20.27 20.02 20.06 8,410 15.31 4.66
2018-02-26 20.67 20.5 20.27 20.48 6,343 15.64 4.76
2018-02-23 20.44 20.44 20.15 20.25 17,673 15.45 4.7
2018-02-22 19.48 20.12 19.81 19.99 8,543 15.26 4.64
2018-02-21 19.91 20.02 19.64 19.72 9,214 15.05 4.58
2018-02-20 19.7 19.63 19.38 19.41 7,705 14.82 4.51
2018-02-19 0 0 0 19.89 0 - -
2018-02-16 19.48 19.89 19.48 19.89 8,203 15.18 4.62
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 Price20.98May 02,2018
Min Stock Price12.03Nov 24,2016
Avg Stock Price16.51

OVERSEA-CHINESE Historical PE ratio: Past 5 years

Max PE Ratio16.02Apr 19,2018
Min PE Ratio12.14May 23,2017
Avg PE Ratio14.05

OVERSEA-CHINESE Historical PS ratio: Past 5 years

Max PS Ratio4.87Apr 19,2018
Min PS Ratio3.62May 23,2017
Avg PS Ratio4.22

OVCHY Industry Peers

Company Price Change (%)
Nordea Bank Ab (NRBAY)9.650.08 (0.84%)
Unicredito Spa (UNCFF)16.830.38 (2.21%)
Societe Genral Group (SCGLY)8.430.02 (0.24%)
United Overseas Bank (UOVEY)38.770.15 (0.39%)

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 $17.57, and a low of $16.99 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.