Ocean Bio-Chem, Inc. - Price History
Monthly price history for OBCI (Ocean Bio-Chem, Inc.)
Date | Adjusted price | Real 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
Dividend Yield: 0.46%
Forward Dividend Yield: 1.23%
Payout Ratio: 6.45%
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 millionMarket Capitalization: 123.6 million
Average Dividend Frequency: 3
Years Paying Dividends: 3