Ocean Bio-Chem, Inc. - Price History

Monthly price history for OBCI (Ocean Bio-Chem, Inc.)

DateAdjusted priceReal price
April 2024 $13.03 $13.03
June 2023 $13.03 $13.03
May 2023 $13.03 $13.03
April 2023 $13.03 $13.03
March 2023 $13.03 $13.03
February 2023 $13.03 $13.03
January 2023 $13.03 $13.03
December 2022 $13.03 $13.03
November 2022 $13.03 $13.03
October 2022 $13.03 $13.03
September 2022 $13.03 $13.03
August 2022 $13.03 $13.03
July 2022 $12.97 $12.97
June 2022 $12.88 $12.88
May 2022 $6.69 $6.73
April 2022 $7.71 $7.76
March 2022 $8.11 $8.16
February 2022 $8.60 $8.69
January 2022 $8.90 $8.99
December 2021 $8.61 $8.70
November 2021 $9.24 $9.37
October 2021 $10.07 $10.21
September 2021 $9.29 $9.42
August 2021 $9.57 $9.73
July 2021 $11.58 $11.77
June 2021 $12 $12.20
May 2021 $13.39 $13.65
April 2021 $13.11 $13.36
March 2021 $11.79 $12.01
February 2021 $10.23 $10.45
January 2021 $12.21 $12.48
December 2020 $13.08 $13.36
November 2020 $12.95 $13.25
October 2020 $15.23 $15.59
September 2020 $14 $14.33
August 2020 $13.66 $14
July 2020 $15.62 $16.01
June 2020 $13.61 $13.95
May 2020 $5.27 $5.42
April 2020 $7.04 $7.24
March 2020 $4.71 $4.85
February 2020 $4.86 $5
January 2020 $3.76 $3.87
December 2019 $3.22 $3.31
November 2019 $3.28 $3.38
October 2019 $3.35 $3.45
September 2019 $3.19 $3.28
August 2019 $3.22 $3.31
July 2019 $3.57 $3.67
June 2019 $3.20 $3.29
May 2019 $3.26 $3.35
April 2019 $3.01 $3.10
March 2019 $3.26 $3.41
February 2019 $3.51 $3.67
January 2019 $3.59 $3.75
December 2018 $3.14 $3.28
November 2018 $3.46 $3.61
October 2018 $3.57 $3.73
September 2018 $3.91 $4.08
August 2018 $4.05 $4.23
July 2018 $3.47 $3.62
June 2018 $3.44 $3.59
May 2018 $3.40 $3.55
April 2018 $3.24 $3.38
March 2018 $3.94 $4.12
February 2018 $3.67 $3.89
January 2018 $3.87 $4.10
December 2017 $4.09 $4.34
November 2017 $3.93 $4.17
October 2017 $4.20 $4.46
September 2017 $4.76 $5.05
August 2017 $4.09 $4.34
July 2017 $3.86 $4.10
June 2017 $3.87 $4.10
May 2017 $3.91 $4.15
April 2017 $4.59 $4.87
March 2017 $4.36 $4.69
February 2017 $3.91 $4.20
January 2017 $3.54 $3.81
December 2016 $3.50 $3.76
November 2016 $3.38 $3.63
October 2016 $2.65 $2.85
September 2016 $2.62 $2.82
August 2016 $2.44 $2.62
July 2016 $1.98 $2.13
June 2016 $2.26 $2.43
May 2016 $2.22 $2.39
April 2016 $2.19 $2.35
March 2016 $2.11 $2.33
February 2016 $1.81 $1.99
January 2016 $1.91 $2.10
December 2015 $1.94 $2.14
November 2015 $2.07 $2.28
October 2015 $2.70 $2.98
September 2015 $2.38 $2.62
August 2015 $2.33 $2.57
July 2015 $2.95 $3.25
June 2015 $3.24 $3.57
May 2015 $3.59 $3.96
April 2015 $3.47 $3.82
March 2015 $3.87 $4.26
February 2015 $4.55 $5.02
January 2015 $4.36 $4.80
December 2014 $4.10 $4.52
November 2014 $3.30 $3.64
October 2014 $3.38 $3.73
September 2014 $3.71 $4.09
August 2014 $2.78 $3.07
July 2014 $2.72 $3
June 2014 $2.79 $3.08
May 2014 $2.81 $3.10
April 2014 $2.50 $2.76
March 2014 $2.79 $3.07
February 2014 $2.61 $2.92
January 2014 $2.68 $3
December 2013 $2.22 $2.49
November 2013 $2.15 $2.41
October 2013 $2.01 $2.25
September 2013 $2.17 $2.43
August 2013 $2.40 $2.69
July 2013 $2.54 $2.84
June 2013 $2.52 $2.82
May 2013 $2.54 $2.85
April 2013 $2.36 $2.64
March 2013 $2.30 $2.58
February 2013 $2.19 $2.45
January 2013 $2.12 $2.37
December 2012 $2.13 $2.38
November 2012 $2.07 $2.32
October 2012 $1.79 $2
September 2012 $1.88 $2.10
August 2012 $1.71 $1.91
July 2012 $1.84 $2.07
June 2012 $2.28 $2.55
May 2012 $1.91 $2.14
April 2012 $1.88 $2.11
March 2012 $2.05 $2.30
February 2012 $2.41 $2.70
January 2012 $2.01 $2.25
December 2011 $1.92 $2.15
November 2011 $1.96 $2.19
October 2011 $2.10 $2.35
September 2011 $1.86 $2.08
August 2011 $2.04 $2.29
July 2011 $3.13 $3.50
June 2011 $3.18 $3.56
May 2011 $2.56 $2.87
April 2011 $2.85 $3.19
March 2011 $2.23 $2.50
February 2011 $1.81 $2.03
January 2011 $1.92 $2.15
December 2010 $1.67 $1.87
November 2010 $1.60 $1.79
October 2010 $1.79 $2.01
September 2010 $1.63 $1.83
August 2010 $1.52 $1.70
July 2010 $1.86 $2.08
June 2010 $1.90 $2.13
May 2010 $1.97 $2.21
April 2010 $2.13 $2.39
March 2010 $1.51 $1.69
February 2010 $1.20 $1.34
January 2010 $0.89 $1
December 2009 $0.89 $1
November 2009 $0.82 $0.92
October 2009 $0.74 $0.83
September 2009 $0.76 $0.85
August 2009 $0.71 $0.80
July 2009 $0.98 $1.10
June 2009 $0.79 $0.88
May 2009 $0.87 $0.97
April 2009 $0.60 $0.67
March 2009 $0.58 $0.65
February 2009 $0.61 $0.68
January 2009 $0.56 $0.63
December 2008 $0.63 $0.70
November 2008 $0.62 $0.69
October 2008 $0.70 $0.78
September 2008 $0.86 $0.96
August 2008 $0.94 $1.05
July 2008 $0.90 $1.01
June 2008 $1.03 $1.15
May 2008 $0.98 $1.10
April 2008 $1.19 $1.33
March 2008 $1.25 $1.40
February 2008 $1.24 $1.39
January 2008 $1.12 $1.25
December 2007 $1.19 $1.33
November 2007 $1.15 $1.29
October 2007 $1.54 $1.72
September 2007 $1.71 $1.91
August 2007 $1.67 $1.87
July 2007 $2.03 $2.27
June 2007 $1.63 $1.83
May 2007 $1.56 $1.75
April 2007 $1.74 $1.95
March 2007 $2.57 $2.88
February 2007 $2.72 $3.05
January 2007 $3.16 $3.54
December 2006 $1.90 $2.13
November 2006 $2.33 $2.61
October 2006 $0.85 $0.95
September 2006 $0.96 $1.07
August 2006 $0.92 $1.03
July 2006 $1.37 $1.53
June 2006 $1.34 $1.50
May 2006 $1.27 $1.42
April 2006 $1.17 $1.31
March 2006 $0.98 $1.10
February 2006 $0.89 $1
January 2006 $0.94 $1.05
December 2005 $0.90 $1.01
November 2005 $0.69 $0.77
October 2005 $0.97 $1.09
September 2005 $1.04 $1.16
August 2005 $1.17 $1.31
July 2005 $1.26 $1.41
June 2005 $1.34 $1.50
May 2005 $1.29 $1.45
April 2005 $1.57 $1.76
March 2005 $1.52 $1.70
February 2005 $1.55 $1.74
January 2005 $2.12 $2.37
December 2004 $1.03 $1.15
November 2004 $0.83 $0.93
October 2004 $0.90 $1.01
September 2004 $1.12 $1.25
August 2004 $1.21 $1.35
July 2004 $1.31 $1.47
June 2004 $1.34 $1.50
May 2004 $1.46 $1.63
April 2004 $1.56 $1.75
March 2004 $1.50 $1.68
February 2004 $1.41 $1.58
January 2004 $1.52 $1.70
December 2003 $1.64 $1.84
November 2003 $1.38 $1.55
October 2003 $1.48 $1.66
September 2003 $1.52 $1.70
August 2003 $1.56 $1.75
July 2003 $0.87 $0.97
June 2003 $0.89 $1
May 2003 $0.97 $1.09
April 2003 $1.12 $1.25
March 2003 $1.12 $1.25
February 2003 $1.63 $1.83
January 2003 $1.62 $1.81
December 2002 $1.31 $1.47
November 2002 $1.34 $1.50
October 2002 $0.94 $1.05
September 2002 $1.29 $1.45
August 2002 $1.19 $1.34
July 2002 $1.32 $1.47
June 2002 $1.31 $1.46
May 2002 $1.28 $1.43
April 2002 $1.07 $1.20
March 2002 $1.03 $1.15
February 2002 $1.26 $1.41
January 2002 $1.12 $1.26
December 2001 $1.09 $1.22
November 2001 $1.18 $1.33
October 2001 $1.26 $1.41
September 2001 $1.34 $1.50
August 2001 $1.32 $1.47
July 2001 $0.68 $0.76
June 2001 $0.63 $0.70
May 2001 $0.81 $0.91
April 2001 $0.65 $0.73
March 2001 $0.61 $0.68
February 2001 $0.61 $0.68
January 2001 $0.61 $0.68
December 2000 $0.61 $0.68
November 2000 $0.63 $0.71
October 2000 $0.86 $0.97
September 2000 $0.79 $0.88
August 2000 $0.81 $0.91
July 2000 $0.84 $0.94
June 2000 $0.86 $0.97
May 2000 $0.96 $1.08
April 2000 $1.14 $1.28
March 2000 $1.32 $1.48
February 2000 $1.67 $1.87
January 2000 $1.26 $1.41
December 1999 $0.92 $1.03
November 1999 $0.97 $1.08
October 1999 $0.68 $0.76
September 1999 $0.75 $0.84
August 1999 $0.77 $0.87
July 1999 $0.87 $0.97
June 1999 $0.87 $0.97
May 1999 $0.85 $0.95
April 1999 $0.82 $0.92
March 1999 $0.82 $0.92
February 1999 $0.87 $0.97
January 1999 $0.87 $0.97
December 1998 $0.97 $1.08
November 1998 $1.06 $1.19
October 1998 $0.87 $0.97
September 1998 $1.11 $1.25
August 1998 $1.16 $1.30
July 1998 $1.23 $1.38
June 1998 $1.31 $1.46
May 1998 $1.40 $1.57
April 1998 $1.06 $1.19
March 1998 $1.16 $1.30
February 1998 $1.16 $1.30
January 1998 $1.06 $1.19
December 1997 $1.06 $1.19
November 1997 $1.40 $1.57
October 1997 $0.97 $1.08
September 1997 $1.31 $1.46
August 1997 $1.40 $1.57
July 1997 $1.55 $1.73
June 1997 $1.55 $1.73
May 1997 $1.55 $1.73
April 1997 $1.45 $1.62
March 1997 $1.45 $1.62
February 1997 $1.55 $1.73
January 1997 $1.55 $1.73
December 1996 $1.55 $1.73
November 1996 $1.84 $2.06
October 1996 $1.74 $1.95
September 1996 $1.84 $2.06
August 1996 $1.84 $2.06
July 1996 $2.13 $2.38
June 1996 $1.93 $2.17
May 1996 $2.22 $2.49
April 1996 $2.42 $2.71
March 1996 $2.21 $2.47
February 1996 $2.21 $2.47
January 1996 $1.93 $2.16
December 1995 $1.84 $2.06
November 1995 $2.39 $2.68
October 1995 $2.58 $2.88
September 1995 $2.76 $3.09
August 1995 $2.16 $2.42
July 1995 $2.76 $3.09
June 1995 $2.95 $3.30
May 1995 $3.40 $3.81
April 1995 $2.39 $2.68
March 1995 $2.17 $2.43
February 1995 $2.21 $2.47
January 1995 $1.84 $2.06
December 1994 $1.93 $2.16
November 1994 $2.12 $2.38
October 1994 $2.19 $2.45
September 1994 $2.02 $2.26
August 1994 $1.75 $1.96
July 1994 $1.93 $2.16
June 1994 $1.93 $2.16
May 1994 $1.93 $2.16
April 1994 $2.28 $2.55
March 1994 $1.84 $2.06
February 1994 $2.25 $2.52
January 1994 $2 $2.24
December 1993 $1.84 $2.06
November 1993 $1.50 $1.68
October 1993 $1.75 $1.96
September 1993 $1.84 $2.06
August 1993 $2 $2.24
July 1993 $1.92 $2.15
June 1993 $1.38 $1.54
May 1993 $1 $1.12
April 1993 $1 $1.12
March 1993 $0.92 $1.03
February 1993 $1.17 $1.31
January 1993 $1.09 $1.22
December 1992 $1.09 $1.22
November 1992 $0.92 $1.03
October 1992 $1.09 $1.22
September 1992 $1.09 $1.22
August 1992 $1.42 $1.59
July 1992 $1.67 $1.87
June 1992 $1.75 $1.96
May 1992 $0.92 $1.03
April 1992 $1 $1.12
March 1992 $1 $1.12
February 1992 $0.67 $0.75
January 1992 $0.67 $0.75
December 1991 $0.67 $0.75
November 1991 $0.67 $0.75
October 1991 $0.58 $0.65
September 1991 $0.58 $0.65
August 1991 $0.58 $0.65
July 1991 $0.42 $0.47
June 1991 $0.33 $0.37
May 1991 $0.33 $0.37
April 1991 $0.33 $0.37
March 1991 $0.42 $0.47
February 1991 $0.33 $0.37
January 1991 $0.17 $0.19
December 1990 $0.21 $0.23
November 1990 $0.25 $0.28
October 1990 $0.50 $0.56
September 1990 $0.58 $0.65
August 1990 $0.67 $0.75
July 1990 $0.71 $0.79
June 1990 $0.67 $0.75
May 1990 $0.25 $0.28
April 1990 $0.16 $0.19
March 1990 $0.17 $0.19
February 1990 $0.16 $0.19
January 1990 $0.16 $0.19
December 1989 $0.16 $0.19
November 1989 $0.16 $0.19
October 1989 $0.16 $0.19
September 1989 $0.16 $0.19
August 1989 $0.20 $0.23
July 1989 $0.20 $0.23
June 1989 $0.20 $0.23
May 1989 $0.20 $0.23
April 1989 $0.20 $0.23
March 1989 $0.12 $0.14
February 1989 $0.12 $0.14
January 1989 $0.12 $0.14
December 1988 $0.12 $0.14
November 1988 $0.16 $0.19
October 1988 $0.20 $0.23
September 1988 $0.20 $0.23
August 1988 $0.24 $0.28
July 1988 $0.20 $0.23
June 1988 $0.20 $0.23
May 1988 $0.20 $0.23
April 1988 $0.20 $0.23
March 1988 $0.20 $0.23
February 1988 $0.20 $0.23
January 1988 $0.20 $0.23
December 1987 $0.20 $0.23
November 1987 $0.20 $0.23
October 1987 $0.24 $0.28
September 1987 $0.32 $0.37
August 1987 $0.32 $0.37
July 1987 $0.32 $0.37
June 1987 $0.32 $0.37
May 1987 $0.32 $0.37
April 1987 $0.20 $0.23
March 1987 $0.16 $0.19
February 1987 $0.16 $0.19
January 1987 $0.16 $0.19
December 1986 $0.16 $0.19
November 1986 $0.16 $0.19
October 1986 $0.17 $0.19
September 1986 $0.17 $0.19
August 1986 $0.17 $0.19
July 1986 $0.17 $0.19
June 1986 $0.17 $0.19
May 1986 $0.17 $0.19
April 1986 $0.17 $0.19
March 1986 $0.08 $0.09
February 1986 $0.08 $0.09
January 1986 $0.08 $0.09
December 1985 $0.08 $0.09
November 1985 $0.08 $0.09
October 1985 $0.08 $0.09
September 1985 $0.08 $0.09
August 1985 $0.08 $0.09
July 1985 $0.08 $0.09
June 1985 $0.08 $0.09
May 1985 $0.08 $0.09
April 1985 $0.08 $0.09
March 1985 $0.08 $0.09
February 1985 $0.08 $0.09
January 1985 $0.08 $0.09
December 1984 $0.08 $0.09
November 1984 $0.08 $0.09
October 1984 $0.08 $0.09
September 1984 $0.08 $0.09
August 1984 $0.08 $0.09
July 1984 $0.08 $0.09
June 1984 $0.08 $0.09
May 1984 $0.21 $0.23
April 1984 $0.25 $0.28
March 1984 $0.25 $0.28
February 1984 $0.29 $0.33
January 1984 $0.29 $0.33
December 1983 $0.29 $0.33
November 1983 $0.25 $0.28
October 1983 $0.25 $0.28
September 1983 $0.25 $0.28
August 1983 $0.42 $0.47
July 1983 $0.42 $0.47
June 1983 $0.42 $0.47
May 1983 $0.46 $0.51
April 1983 $0.50 $0.56
March 1983 $0.33 $0.37
February 1983 $0.33 $0.37
January 1983 $0.25 $0.28
December 1982 $0.08 $0.09
November 1982 $0.13 $0.14
October 1982 $0.17 $0.19
September 1982 $0.15 $0.16
August 1982 $0.08 $0.09
July 1982 $0.08 $0.09
June 1982 $0.08 $0.09
May 1982 $0.08 $0.09
April 1982 $0.08 $0.09
March 1982 $0.08 $0.09
February 1982 $0.13 $0.14
January 1982 $0.13 $0.14
December 1981 $0.13 $0.14
November 1981 $0.13 $0.14
October 1981 $0.17 $0.19
September 1981 $0.21 $0.23
August 1981 $0.25 $0.28
July 1981 $0.50 $0.56
June 1981 $0.67 $0.75
May 1981 $1 $1.12
April 1981 $1.09 $1.22
March 1981 $1.09 $1.22

OBCI

Price: $13.03

52 week price:
5.90
13.05

Dividend Yield: 0.46%

Forward Dividend Yield: 1.23%

Payout Ratio: 6.45%

Payout Ratio Range:
6.45%
25.81%

Dividend Per Share: 0.16 USD

Earnings Per Share: 0.62 USD

P/E Ratio: 12.82

Exchange: NCM

Sector: Industrials

Industry: Conglomerates

Volume: 24070

Ebitda: 6.0 million

Market Capitalization: 123.6 million

Average Dividend Frequency: 3

Years Paying Dividends: 3

Links: