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 (%)
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.