Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocado Group Plc (OP: OCDGF )

4.505 +0.130 (+2.97%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2015 5.600 5.600 5.600 0 -0.15(-2.61%)
Oct 27, 2015 5.750 5.750 5.750 5.750 550 +0.10(+1.77%)
Oct 26, 2015 5.650 5.650 5.650 5.650 2,000 -0.15(-2.59%)
Oct 23, 2015 5.800 5.800 5.800 5.800 100 +0.60(+11.54%)
Oct 20, 2015 5.200 5.200 5.200 0 +0.32(+6.56%)
Sep 25, 2015 4.880 4.880 4.880 0 +0.14(+2.95%)
Sep 14, 2015 4.740 4.740 4.740 0 -0.18(-3.66%)
Sep 10, 2015 4.920 4.920 4.920 0 -0.23(-4.47%)
Sep 08, 2015 5.150 5.150 5.150 0 -0.15(-2.83%)
Aug 21, 2015 5.300 5.300 5.300 0 -0.39(-6.85%)
Aug 19, 2015 5.690 5.690 5.690 0 -0.01(-0.18%)
Aug 17, 2015 5.700 5.700 5.700 0 +0.08(+1.42%)
Aug 14, 2015 5.620 5.620 5.620 5.620 2,100 -0.63(-10.08%)
Aug 05, 2015 6.250 6.250 6.250 0 -0.07(-1.11%)
Aug 04, 2015 6.320 6.320 6.320 6.320 2,000 +0.21(+3.44%)
Jul 31, 2015 6.110 6.110 6.110 0 -0.59(-8.81%)
Jul 23, 2015 6.700 6.700 6.700 0 +0.15(+2.29%)
Jul 22, 2015 6.550 6.550 6.550 6.550 300 -0.86(-11.61%)
Jul 13, 2015 7.410 7.410 7.410 0 +0.32(+4.51%)
Jul 02, 2015 7.090 7.090 7.090 0 -0.06(-0.84%)
Jul 01, 2015 6.990 7.150 6.990 7.150 23,501 +0.35(+5.15%)
Jun 30, 2015 6.800 6.800 6.800 6.800 20,450 +0.15(+2.26%)
Jun 25, 2015 6.650 6.650 6.650 0 +0.42(+6.78%)
Jun 19, 2015 6.228 6.228 6.228 0 +0.03(+0.45%)
Jun 17, 2015 6.200 6.200 6.200 0 +0.29(+4.89%)
Jun 15, 2015 5.911 5.911 5.911 0 +0.34(+6.15%)
Jun 03, 2015 5.569 5.569 5.569 0 -0.03(-0.56%)
May 29, 2015 5.600 5.600 5.600 0 -0.40(-6.67%)
May 11, 2015 6.000 6.000 6.000 0 +0.16(+2.74%)
May 06, 2015 5.840 5.840 5.840 0 +0.46(+8.55%)
May 01, 2015 5.380 5.380 5.380 0 +0.08(+1.51%)
Apr 27, 2015 5.300 5.300 5.300 0 +0.05(+0.95%)
Apr 22, 2015 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 17, 2015 5.250 5.250 5.250 0 -0.29(-5.23%)
Apr 10, 2015 5.540 5.540 5.540 0 +0.24(+4.53%)
Mar 31, 2015 5.300 5.300 5.300 0 -0.10(-1.85%)
Mar 30, 2015 5.400 5.400 5.400 5.400 100 +0.43(+8.65%)
Mar 27, 2015 4.970 4.970 4.970 4.970 1,000 -0.00(-0.10%)
Mar 25, 2015 4.975 4.975 4.975 60 -0.75(-13.02%)
Mar 20, 2015 5.720 5.720 5.720 0 +0.09(+1.60%)
Mar 19, 2015 5.630 5.630 5.630 5.630 190 +0.28(+5.23%)
Mar 18, 2015 5.350 5.350 5.350 5.350 480 -0.38(-6.63%)
Mar 11, 2015 5.730 5.730 5.730 0 -0.24(-4.02%)
Feb 24, 2015 5.970 5.970 5.970 0 +0.17(+2.93%)
Feb 13, 2015 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 11, 2015 6.000 6.000 6.000 0 -0.10(-1.64%)
Feb 06, 2015 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 05, 2015 6.100 6.100 6.100 6.100 1,910 -0.52(-7.85%)
Feb 03, 2015 6.620 6.620 6.620 34 +0.35(+5.58%)
Jan 30, 2015 6.270 6.270 6.270 0 -0.08(-1.26%)
Jan 29, 2015 6.390 6.390 6.350 6.350 1,990 -0.01(-0.16%)
Jan 21, 2015 6.360 6.360 6.360 0 +0.14(+2.25%)
Jan 14, 2015 6.220 6.220 6.220 0 -0.06(-0.96%)
Jan 13, 2015 6.280 0 -0.05(-0.79%)
Jan 05, 2015 6.330 6.330 6.330 0 -0.09(-1.40%)
Dec 31, 2014 6.420 6.420 6.420 0 +0.37(+6.12%)
Dec 30, 2014 6.050 6.050 6.050 6.050 4,000 -0.20(-3.20%)
Dec 22, 2014 6.250 6.250 6.250 0 +0.35(+5.93%)
Dec 19, 2014 5.900 5.900 5.900 5.900 2,000 +0.55(+10.28%)
Dec 15, 2014 5.350 5.350 5.350 5.350 7,116 +0.00(+0.00%)
Dec 10, 2014 5.350 5.350 5.350 0 +0.03(+0.56%)
Dec 05, 2014 5.320 5.320 5.320 70 +0.22(+4.31%)
Dec 04, 2014 5.250 5.250 5.100 5.100 1,680 +0.12(+2.41%)
Nov 24, 2014 4.980 4.980 4.980 0 +0.08(+1.63%)
Nov 21, 2014 4.900 4.900 4.900 4.900 50,920 +0.10(+2.08%)
Nov 20, 2014 4.800 4.800 4.800 4.800 4,464 -0.19(-3.81%)
Nov 17, 2014 4.990 4.990 4.990 0 +0.04(+0.81%)
Nov 11, 2014 4.950 4.950 4.950 0 -0.44(-8.16%)
Nov 10, 2014 5.390 5.390 5.390 5.390 100 +0.57(+11.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.