Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 17.23 17.23 17.05 17.05 700 +2.24(+15.12%)
Nov 27, 2019 14.81 14.81 14.81 14.81 100 +0.21(+1.44%)
Nov 26, 2019 14.60 14.60 14.60 92 +0.00(+0.00%)
Nov 25, 2019 14.70 14.70 14.60 14.60 330 +0.00(+0.00%)
Nov 22, 2019 14.60 14.60 14.60 14.60 400 -0.38(-2.50%)
Nov 20, 2019 14.97 14.97 14.97 0 -0.08(-0.50%)
Nov 19, 2019 15.25 15.25 15.05 15.05 269 +0.09(+0.57%)
Nov 18, 2019 14.98 14.98 14.96 14.96 1,200 +0.21(+1.39%)
Nov 15, 2019 14.81 14.81 14.76 14.76 900 +0.21(+1.44%)
Nov 14, 2019 14.55 14.55 14.55 43 +0.00(+0.00%)
Nov 13, 2019 14.50 14.70 14.50 14.55 4,590 +0.48(+3.41%)
Nov 12, 2019 13.83 14.07 13.66 14.07 58,969 -2.39(-14.52%)
Nov 11, 2019 16.46 16.46 16.46 34 +0.00(+0.00%)
Nov 08, 2019 16.46 16.46 16.46 25,000 +0.00(+0.00%)
Nov 07, 2019 16.70 16.70 16.46 16.46 6,161 -0.61(-3.57%)
Nov 06, 2019 17.24 17.24 17.07 17.07 1,152 -0.17(-0.99%)
Nov 04, 2019 17.24 17.24 17.24 0 +0.00(+0.00%)
Nov 01, 2019 17.28 17.28 17.24 17.24 5,000 -0.41(-2.32%)
Oct 31, 2019 17.65 17.65 17.65 5 +0.00(+0.00%)
Oct 30, 2019 17.65 17.65 17.65 61 +0.00(+0.00%)
Oct 28, 2019 17.65 17.65 17.65 0 +0.83(+4.95%)
Oct 25, 2019 16.82 16.82 16.82 58 +0.00(+0.00%)
Oct 24, 2019 16.75 16.82 16.75 16.82 3,754 +0.07(+0.41%)
Oct 23, 2019 16.75 16.75 16.75 16.75 100 -0.13(-0.77%)
Oct 22, 2019 16.88 16.88 16.88 30 +0.00(+0.00%)
Oct 21, 2019 16.88 16.88 16.88 16.88 185 -0.77(-4.36%)
Oct 17, 2019 17.65 17.65 17.65 0 +0.00(+0.00%)
Oct 16, 2019 17.65 17.65 17.65 17.65 220 +0.22(+1.29%)
Oct 15, 2019 16.78 17.43 16.78 17.43 569 +0.70(+4.19%)
Oct 11, 2019 16.73 16.73 16.73 0 +0.93(+5.85%)
Oct 10, 2019 15.80 15.80 15.80 15 +0.00(+0.00%)
Oct 09, 2019 15.80 15.80 15.80 20 +0.00(+0.00%)
Oct 08, 2019 15.95 15.95 15.80 15.80 415 -0.12(-0.75%)
Oct 07, 2019 15.89 15.92 15.89 15.92 2,801 -0.22(-1.36%)
Oct 04, 2019 16.14 16.14 16.14 53 +0.00(+0.00%)
Sep 30, 2019 16.14 16.14 16.14 0 +0.09(+0.53%)
Sep 26, 2019 16.05 16.05 16.05 0 -0.30(-1.80%)
Sep 25, 2019 16.35 16.35 16.35 16.35 105 +0.32(+2.00%)
Sep 24, 2019 16.03 16.03 16.03 20 +0.00(+0.00%)
Sep 19, 2019 16.03 16.03 16.03 0 -0.97(-5.71%)
Sep 18, 2019 17.00 17.00 17.00 17.00 318 +0.20(+1.19%)
Sep 17, 2019 16.80 16.80 16.80 16.80 600 -0.05(-0.30%)
Sep 16, 2019 16.80 16.85 16.80 16.85 526 -0.10(-0.59%)
Sep 12, 2019 16.95 16.95 16.95 0 -0.05(-0.29%)
Sep 11, 2019 16.86 17.00 16.86 17.00 212 +0.53(+3.22%)
Sep 10, 2019 16.47 16.47 16.47 16.47 190 -0.19(-1.14%)
Sep 09, 2019 16.66 16.66 16.66 20 +0.00(+0.00%)
Sep 06, 2019 16.50 16.70 16.50 16.66 600 +0.36(+2.21%)
Sep 05, 2019 16.61 16.61 16.30 16.30 1,937 +0.12(+0.71%)
Sep 04, 2019 16.18 16.18 16.18 25 +0.00(+0.00%)
Sep 03, 2019 16.25 16.25 16.18 16.18 889 +0.50(+3.19%)
Aug 30, 2019 15.82 15.82 15.68 15.68 2,200 +0.23(+1.51%)
Aug 29, 2019 15.45 15.45 15.45 15.45 116 +0.40(+2.69%)
Aug 28, 2019 14.70 15.04 14.70 15.04 885 -0.15(-1.02%)
Aug 27, 2019 15.03 15.30 15.03 15.20 10,462 +0.06(+0.40%)
Aug 26, 2019 15.14 15.14 15.14 38 +0.00(+0.00%)
Aug 23, 2019 15.10 15.14 15.10 15.14 1,000 +0.05(+0.35%)
Aug 22, 2019 15.09 15.09 15.09 7 +0.00(+0.00%)
Aug 21, 2019 15.09 15.09 15.09 15.09 1,133 +0.34(+2.29%)
Aug 20, 2019 14.75 14.75 14.75 14.75 135 +0.29(+2.01%)
Aug 19, 2019 14.47 14.47 14.46 14.46 6,359 +0.21(+1.47%)
Aug 16, 2019 14.06 14.25 13.92 14.25 4,500 +0.65(+4.78%)
Aug 15, 2019 13.87 13.87 13.60 13.60 588 -1.00(-6.85%)
Aug 13, 2019 14.60 14.60 14.60 0 +0.00(+0.00%)
Aug 12, 2019 14.62 14.62 14.60 14.60 1,254 -0.15(-1.02%)
Aug 08, 2019 14.75 14.75 14.75 0 +0.88(+6.34%)
Aug 07, 2019 13.77 13.87 13.77 13.87 844 -0.93(-6.28%)
Aug 06, 2019 14.80 14.80 14.80 35 +0.00(+0.00%)
Aug 05, 2019 14.80 14.80 14.80 25 +0.00(+0.00%)
Aug 02, 2019 15.00 15.00 14.50 14.80 3,700 -0.45(-2.95%)
Aug 01, 2019 15.25 15.25 15.15 15.25 1,704 -0.05(-0.33%)
Jul 31, 2019 15.53 15.53 15.30 15.30 3,388 +0.05(+0.33%)
Jul 30, 2019 15.49 15.50 15.25 15.25 19,493 -0.44(-2.80%)
Jul 29, 2019 15.90 15.90 15.55 15.69 6,806 +0.34(+2.21%)
Jul 26, 2019 15.35 15.35 15.35 15.35 200 +0.00(+0.00%)
Jul 25, 2019 15.35 15.35 15.35 12 +0.00(+0.00%)
Jul 24, 2019 15.35 15.35 15.35 15.35 160 +0.11(+0.72%)
Jul 23, 2019 15.24 15.24 15.24 20 +0.00(+0.00%)
Jul 22, 2019 15.19 15.24 15.19 15.24 801 +0.44(+2.97%)
Jul 19, 2019 14.80 14.80 14.80 14.80 300 +0.30(+2.07%)
Jul 18, 2019 14.50 14.50 14.50 6 +0.00(+0.00%)
Jul 17, 2019 14.50 14.50 14.50 6 +0.00(+0.00%)
Jul 15, 2019 14.50 14.50 14.50 0 +0.00(+0.00%)
Jul 12, 2019 14.50 14.50 14.50 14.50 200 -0.05(-0.34%)
Jul 11, 2019 14.50 14.55 14.50 14.55 1,026 -0.80(-5.21%)
Jul 10, 2019 15.65 15.65 15.30 15.35 1,169 -0.12(-0.80%)
Jul 09, 2019 15.39 15.70 15.39 15.47 1,457 +0.72(+4.91%)
Jul 08, 2019 14.52 14.75 14.52 14.75 1,202 -0.71(-4.59%)
Jul 03, 2019 15.46 15.46 15.46 0 +0.60(+4.04%)
Jun 28, 2019 14.86 14.86 14.86 0 +0.33(+2.27%)
Jun 26, 2019 14.53 14.53 14.53 0 +0.00(+0.00%)
Jun 25, 2019 14.53 14.53 14.53 14.53 110 -0.17(-1.12%)
Jun 24, 2019 14.70 14.70 14.70 14.70 158 +0.79(+5.72%)
Jun 21, 2019 13.90 13.90 13.90 5 +0.00(+0.00%)
Jun 20, 2019 13.86 13.92 13.86 13.90 2,132 -0.05(-0.36%)
Jun 19, 2019 13.95 13.95 13.95 13.95 272 -0.56(-3.86%)
Jun 18, 2019 14.51 14.51 14.51 14.51 955 +0.21(+1.47%)
Jun 17, 2019 14.30 14.30 14.30 14.30 192 -0.45(-3.05%)
Jun 14, 2019 14.78 14.78 14.75 14.75 700 +0.06(+0.41%)
Jun 13, 2019 14.85 14.85 14.69 14.69 880 -0.19(-1.24%)
Jun 12, 2019 15.20 15.20 14.88 14.88 1,340 +0.09(+0.57%)
Jun 11, 2019 15.07 15.07 14.79 14.79 1,386 +0.10(+0.69%)
Jun 10, 2019 14.69 14.69 14.69 14.69 1,000 +0.61(+4.33%)
Jun 07, 2019 14.08 14.08 14.08 14.08 800 -0.03(-0.21%)
Jun 06, 2019 14.35 14.35 14.11 14.11 1,300 -0.79(-5.30%)
Jun 05, 2019 14.90 14.90 14.90 1 +0.00(+0.00%)
Jun 03, 2019 14.90 14.90 14.90 0 -0.30(-1.97%)
May 31, 2019 15.20 15.20 15.20 15.20 100 -0.10(-0.65%)
May 30, 2019 15.14 15.30 15.14 15.30 250 +0.35(+2.34%)
May 29, 2019 14.80 14.95 14.80 14.95 1,120 -0.65(-4.17%)
May 28, 2019 15.40 15.60 15.40 15.60 1,550 +0.40(+2.63%)
May 23, 2019 15.20 15.20 15.20 0 -0.95(-5.88%)
May 22, 2019 16.15 16.15 16.15 22 +0.00(+0.00%)
May 21, 2019 16.15 16.15 16.15 16.15 345 +0.48(+3.06%)
May 20, 2019 15.67 15.67 15.67 15.67 150 -0.12(-0.76%)
May 17, 2019 16.00 16.00 15.69 15.79 3,900 -0.41(-2.50%)
May 16, 2019 16.23 16.23 16.04 16.20 6,930 -0.70(-4.17%)
May 14, 2019 16.90 16.90 16.90 0 -0.33(-1.92%)
May 13, 2019 17.23 17.23 17.23 80 +0.00(+0.00%)
May 10, 2019 17.23 17.23 17.23 30 +0.00(+0.00%)
May 09, 2019 17.70 17.70 17.23 17.23 1,527 -1.02(-5.59%)
May 08, 2019 18.25 18.25 18.25 25 +0.00(+0.00%)
May 07, 2019 18.25 18.25 18.25 5 +0.00(+0.00%)
May 06, 2019 18.25 18.25 18.25 70 +0.00(+0.00%)
May 03, 2019 17.73 18.25 17.73 18.25 1,100 +0.57(+3.22%)
May 02, 2019 17.68 17.68 17.68 17.68 209 -0.01(-0.06%)
Apr 30, 2019 17.69 17.69 17.69 0 -0.18(-1.01%)
Apr 29, 2019 17.95 17.95 17.87 17.87 850 -0.25(-1.38%)
Apr 26, 2019 18.12 18.12 18.12 15 +0.00(+0.00%)
Apr 25, 2019 18.07 18.12 18.07 18.12 300 +0.07(+0.39%)
Apr 24, 2019 18.05 18.05 18.05 24 +0.00(+0.00%)
Apr 23, 2019 18.05 18.05 18.05 65 +0.00(+0.00%)
Apr 22, 2019 18.10 18.10 18.00 18.05 2,400 -0.10(-0.55%)
Apr 18, 2019 18.41 18.41 18.15 18.15 600 -0.26(-1.41%)
Apr 17, 2019 18.41 18.41 18.41 18.41 647 +0.01(+0.05%)
Apr 16, 2019 18.40 18.40 18.40 99 +0.00(+0.00%)
Apr 15, 2019 18.40 18.40 18.40 95 +0.00(+0.00%)
Apr 12, 2019 18.40 18.40 18.40 18.40 100 +0.11(+0.60%)
Apr 11, 2019 18.27 18.29 18.25 18.29 1,744 -0.39(-2.09%)
Apr 10, 2019 18.67 18.68 18.67 18.68 618 +0.43(+2.36%)
Apr 09, 2019 18.25 18.25 18.25 11 +0.00(+0.00%)
Apr 08, 2019 18.30 18.50 18.24 18.25 11,675 +0.23(+1.27%)
Apr 05, 2019 17.99 18.02 17.99 18.02 3,400 +0.02(+0.09%)
Apr 04, 2019 18.30 18.30 18.00 18.00 1,577 +0.02(+0.14%)
Apr 03, 2019 17.98 17.98 17.98 93 +0.00(+0.00%)
Apr 02, 2019 17.98 17.98 17.98 17.98 493 +0.20(+1.12%)
Apr 01, 2019 17.90 17.98 17.78 17.78 2,210 +0.20(+1.14%)
Mar 29, 2019 17.90 17.90 17.58 17.58 300 -0.32(-1.79%)
Mar 28, 2019 17.84 17.90 17.77 17.90 1,740 +0.81(+4.74%)
Mar 27, 2019 17.51 17.51 16.94 17.09 1,788 -0.41(-2.32%)
Mar 26, 2019 17.65 17.65 17.50 17.50 528 +1.01(+6.10%)
Mar 25, 2019 16.19 16.49 16.19 16.49 1,529 +0.16(+0.98%)
Mar 22, 2019 16.33 16.33 16.33 16.33 200 +0.09(+0.55%)
Mar 21, 2019 15.95 16.24 15.95 16.24 1,160 +0.09(+0.56%)
Mar 20, 2019 16.15 16.20 16.15 16.15 6,020 -0.05(-0.31%)
Mar 19, 2019 15.83 16.20 15.26 16.20 1,300 +1.00(+6.58%)
Mar 18, 2019 15.02 15.21 15.02 15.20 7,336 +0.51(+3.49%)
Mar 15, 2019 14.85 14.88 14.69 14.69 1,100 +0.07(+0.47%)
Mar 14, 2019 14.47 14.84 14.44 14.62 945 +0.44(+3.07%)
Mar 13, 2019 14.06 14.18 14.05 14.18 400 +0.24(+1.74%)
Mar 12, 2019 13.94 13.94 13.94 13.94 125 -0.07(-0.49%)
Mar 11, 2019 14.01 14.01 14.01 14.01 209 +0.16(+1.16%)
Mar 08, 2019 13.90 13.90 13.85 13.85 300 -0.20(-1.42%)
Mar 07, 2019 14.05 14.05 14.05 55 +0.00(+0.00%)
Mar 06, 2019 14.05 14.05 14.05 14.05 203 +0.10(+0.72%)
Mar 05, 2019 13.76 13.95 13.76 13.95 1,573 +0.19(+1.38%)
Mar 04, 2019 13.90 14.05 13.76 13.76 8,445 -0.14(-1.01%)
Mar 01, 2019 14.02 14.02 13.88 13.90 7,000 +0.21(+1.53%)
Feb 28, 2019 13.69 13.69 13.69 13.69 120 -0.11(-0.80%)
Feb 27, 2019 13.40 13.80 13.40 13.80 10,039 +0.45(+3.37%)
Feb 26, 2019 12.86 13.35 12.80 13.35 2,324 +1.82(+15.84%)
Feb 25, 2019 11.70 11.70 11.53 11.53 940 -0.22(-1.91%)
Feb 22, 2019 11.75 11.75 11.75 11.75 300 -0.25(-2.08%)
Feb 21, 2019 12.00 12.00 12.00 125 +0.00(+0.00%)
Feb 20, 2019 12.00 12.00 12.00 19 +0.00(+0.00%)
Feb 19, 2019 11.98 12.00 11.96 12.00 739 +0.45(+3.90%)
Feb 15, 2019 11.55 11.55 11.55 50 +0.00(+0.00%)
Feb 14, 2019 11.80 11.80 11.55 11.55 1,308 -0.13(-1.11%)
Feb 13, 2019 11.85 11.85 11.68 11.68 16,971 -0.37(-3.07%)
Feb 12, 2019 12.05 12.05 12.05 12.05 3,000 +0.10(+0.84%)
Feb 08, 2019 11.95 11.95 11.95 0 +0.45(+3.91%)
Feb 07, 2019 11.25 11.70 11.25 11.50 1,493 -1.20(-9.45%)
Feb 06, 2019 12.65 12.70 12.65 12.70 1,389 -0.81(-5.96%)
Feb 05, 2019 13.24 13.55 13.08 13.51 3,245 +0.47(+3.57%)
Feb 04, 2019 13.02 13.04 12.98 13.04 714 +0.06(+0.45%)
Feb 01, 2019 12.98 12.98 12.98 12.98 100 -0.02(-0.14%)
Jan 31, 2019 13.00 13.00 12.91 13.00 794 +0.05(+0.39%)
Jan 30, 2019 12.95 13.00 12.90 12.95 1,250 +0.05(+0.39%)
Jan 29, 2019 13.00 13.00 12.90 12.90 4,200 +0.22(+1.78%)
Jan 28, 2019 12.57 12.75 12.50 12.68 1,510 +0.36(+2.88%)
Jan 25, 2019 12.42 12.42 12.32 12.32 1,000 +0.07(+0.57%)
Jan 24, 2019 12.30 12.30 12.25 12.25 1,050 +0.25(+2.08%)
Jan 23, 2019 12.00 12.00 12.00 91 +0.00(+0.00%)
Jan 22, 2019 12.06 12.06 11.81 12.00 1,068 +0.57(+5.03%)
Jan 18, 2019 11.70 11.70 11.43 11.43 1,100 -0.25(-2.18%)
Jan 17, 2019 11.68 11.68 11.68 11.68 3,929 +0.24(+2.10%)
Jan 16, 2019 11.44 11.44 11.39 11.44 2,360 -0.16(-1.38%)
Jan 15, 2019 11.59 11.65 11.59 11.60 1,350 +0.17(+1.49%)
Jan 14, 2019 11.43 11.43 11.43 11.43 4,585 +0.18(+1.60%)
Jan 11, 2019 11.25 11.25 11.25 11.25 100 -0.10(-0.88%)
Jan 10, 2019 11.35 11.35 11.35 11.35 400 +0.26(+2.31%)
Jan 09, 2019 11.43 11.43 11.09 11.09 891 -0.16(-1.39%)
Jan 08, 2019 11.25 11.25 11.25 11.25 172 +0.50(+4.65%)
Jan 07, 2019 10.70 10.75 10.57 10.75 2,175 +0.30(+2.87%)
Jan 04, 2019 10.45 10.45 10.45 10.45 700 +0.22(+2.20%)
Jan 02, 2019 10.22 10.22 10.22 0 +0.15(+1.49%)
Dec 31, 2018 10.07 10.07 10.07 10.07 500 +0.38(+3.97%)
Dec 28, 2018 9.650 9.690 9.650 9.690 300 +0.20(+2.11%)
Dec 27, 2018 9.490 9.490 9.490 9.490 300 +0.00(+0.00%)
Dec 26, 2018 9.490 9.490 9.490 92 +0.00(+0.00%)
Dec 24, 2018 9.540 9.690 9.490 9.490 2,900 -0.16(-1.68%)
Dec 21, 2018 9.630 9.652 9.630 9.652 4,500 -0.03(-0.28%)
Dec 20, 2018 9.620 9.680 9.620 9.680 595 -0.32(-3.20%)
Dec 19, 2018 10.00 10.00 10.00 10.00 205 +0.30(+3.09%)
Dec 18, 2018 9.700 9.875 9.700 9.700 434 +0.00(+0.00%)
Dec 17, 2018 9.830 9.830 9.700 9.700 2,670 -0.38(-3.77%)
Dec 14, 2018 10.08 10.08 10.08 10.08 100 +0.02(+0.20%)
Dec 13, 2018 10.10 10.10 10.06 10.06 810 +0.16(+1.62%)
Dec 12, 2018 10.03 10.03 9.900 9.900 850 -0.10(-1.00%)
Dec 11, 2018 10.00 10.00 10.00 10.00 1,080 -0.10(-0.99%)
Dec 10, 2018 10.10 10.10 9.995 10.10 1,908 +0.05(+0.50%)
Dec 07, 2018 10.05 10.05 10.05 10.05 1,800 +0.01(+0.10%)
Dec 06, 2018 10.30 10.31 10.04 10.04 9,200 -0.36(-3.46%)
Dec 04, 2018 10.40 10.40 10.40 10.40 1,000 -0.40(-3.70%)
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.