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

Ocado Group Plc (OP: OCDGF )

4.675 UNCHANGED
Streaming Delayed Price Updated: 12:43 PM EDT, May 31, 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 (%)
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%)
Nov 05, 2014 4.820 4.820 4.820 50,000 +0.73(+17.85%)
Oct 31, 2014 4.090 4.090 4.090 50 +0.14(+3.54%)
Oct 29, 2014 3.950 3.950 3.950 0 +0.23(+6.18%)
Oct 28, 2014 3.720 3.720 3.720 3.720 12,521 +0.16(+4.49%)
Oct 27, 2014 3.560 3.560 3.560 3.560 7,610 -0.24(-6.32%)
Oct 23, 2014 3.800 3.800 3.800 0 -0.23(-5.71%)
Oct 22, 2014 4.030 4.030 4.030 4.030 440 +0.23(+6.05%)
Oct 20, 2014 3.800 3.800 3.800 3.800 2,712 -0.06(-1.55%)
Oct 17, 2014 3.860 3.860 3.860 3.860 2,320 +0.34(+9.74%)
Oct 15, 2014 3.517 3.517 8,123 -0.11(-3.10%)
Oct 10, 2014 3.630 3.630 3.630 0 -0.27(-6.92%)
Oct 09, 2014 3.940 3.940 3.820 3.900 1,155 +0.01(+0.26%)
Oct 08, 2014 3.810 3.890 3.810 3.890 2,450 -0.43(-9.86%)
Sep 30, 2014 4.316 4.316 4.316 2,070 +0.12(+2.75%)
Sep 29, 2014 4.200 4.200 4.200 4.200 309 -0.18(-4.16%)
Sep 26, 2014 4.440 4.440 4.382 4.382 1,350 -0.17(-3.69%)
Sep 25, 2014 4.550 4.550 4.550 4.550 100 -0.14(-2.99%)
Sep 23, 2014 4.690 4.690 4.690 0 -0.21(-4.29%)
Sep 22, 2014 4.940 4.940 4.900 4.900 4,150 +0.07(+1.45%)
Sep 17, 2014 4.830 4.830 4.830 0 -0.24(-4.73%)
Sep 12, 2014 5.070 5.070 5.070 0 -0.22(-4.16%)
Sep 05, 2014 5.290 5.290 5.290 0 -0.02(-0.38%)
Sep 04, 2014 5.310 5.310 5.310 5.310 500 +0.10(+1.92%)
Sep 03, 2014 5.210 5.210 5.210 5.210 620 -0.28(-5.10%)
Aug 29, 2014 5.490 5.490 5.490 0 -0.36(-6.15%)
Aug 28, 2014 5.850 5.850 5.850 5.850 505 -0.75(-11.36%)
Aug 27, 2014 6.600 6.600 6.600 6.600 34,500 +0.07(+1.07%)
Aug 26, 2014 6.530 6.530 6.530 6.530 310 +0.21(+3.32%)
Aug 21, 2014 6.320 6.320 6.320 0 +0.22(+3.61%)
Aug 20, 2014 5.870 5.870 6.100 576 +0.23(+3.92%)
Aug 18, 2014 5.870 5.870 5.870 0 -0.05(-0.84%)
Aug 11, 2014 5.920 5.920 5.920 0 +0.62(+11.70%)
Aug 06, 2014 5.300 5.300 5.300 0 -0.18(-3.28%)
Aug 04, 2014 5.480 5.480 5.480 5.480 0 -0.62(-10.16%)
Jul 28, 2014 6.100 6.100 6.100 0 -0.12(-1.93%)
Jul 25, 2014 6.220 6.220 6.220 6.220 160 -0.23(-3.57%)
Jul 21, 2014 6.450 6.450 6.450 0 -0.04(-0.62%)
Jul 18, 2014 6.540 6.540 6.490 6.490 1,580 -0.19(-2.84%)
Jul 15, 2014 6.680 6.680 6.680 0 -0.02(-0.30%)
Jul 11, 2014 6.700 6.700 6.700 0 -0.10(-1.47%)
Jul 08, 2014 6.800 6.800 6.800 10,000 +0.09(+1.34%)
Jul 02, 2014 6.710 6.710 6.710 0 +0.46(+7.36%)
Jun 19, 2014 6.250 6.250 6.250 0 +0.33(+5.57%)
Jun 18, 2014 5.920 5.920 5.920 5.920 430 -0.15(-2.47%)
Jun 13, 2014 6.070 6.070 6.070 0 -0.03(-0.49%)
Jun 12, 2014 6.100 6.100 6.100 6.100 3,553 -0.47(-7.15%)
Jun 06, 2014 6.570 6.570 6.570 0 +0.51(+8.42%)
Jun 05, 2014 6.060 6.060 6.060 6.060 10,110 -0.58(-8.73%)
May 30, 2014 6.640 6.640 6.640 6.640 0 +0.74(+12.54%)
May 28, 2014 5.900 5.900 5.900 0 +0.17(+2.97%)
May 23, 2014 5.730 5.730 5.730 0 +0.40(+7.50%)
May 20, 2014 5.330 5.330 5.330 5.330 0 -0.22(-3.96%)
May 14, 2014 5.550 5.550 5.550 0 -0.02(-0.36%)
May 13, 2014 5.679 5.679 5.560 5.570 3,840 +0.07(+1.27%)
May 09, 2014 5.500 5.500 5.500 60 -0.27(-4.68%)
May 05, 2014 5.770 5.770 5.770 0 +0.17(+3.04%)
Apr 30, 2014 5.600 5.600 5.600 5.600 0 -0.54(-8.79%)
Apr 22, 2014 6.140 6.140 6.140 0 +0.07(+1.15%)
Apr 21, 2014 6.070 6.070 6.070 6.070 3,500 +0.12(+2.02%)
Apr 17, 2014 5.950 5.950 5.950 0 +0.25(+4.39%)
Apr 16, 2014 5.700 5.700 5.700 5.700 900 +0.02(+0.35%)
Apr 15, 2014 5.680 5.680 5.680 5.680 1,840 -1.03(-15.35%)
Apr 09, 2014 6.710 6.710 6.710 6.710 10,000 -0.04(-0.59%)
Apr 08, 2014 6.750 6.750 6.750 6.750 500 -0.89(-11.65%)
Apr 04, 2014 7.640 7.640 7.640 0 +0.11(+1.46%)
Mar 26, 2014 7.530 7.530 7.530 0 +0.41(+5.76%)
Mar 25, 2014 7.120 7.120 7.120 7.120 500 -0.26(-3.52%)
Mar 24, 2014 7.380 7.380 7.380 7.380 25,150 -0.35(-4.53%)
Mar 18, 2014 7.730 7.730 7.730 7.730 46,974 -0.27(-3.37%)
Mar 14, 2014 8.000 8.000 8.000 25,000 -0.27(-3.26%)
Mar 13, 2014 8.270 8.270 8.270 8.270 430 -1.23(-12.95%)
Mar 07, 2014 9.500 9.500 9.500 0 +0.25(+2.70%)
Mar 06, 2014 9.230 9.420 9.150 9.250 2,580 +0.25(+2.78%)
Mar 03, 2014 9.000 9.000 9.000 0 -0.80(-8.16%)
Feb 27, 2014 9.800 9.800 9.800 9.800 25 -0.13(-1.31%)
Feb 24, 2014 9.930 9.930 9.930 9.930 0 +0.41(+4.31%)
Feb 18, 2014 9.520 9.520 9.520 0 -0.38(-3.84%)
Feb 14, 2014 9.900 9.900 9.900 0 +0.66(+7.14%)
Feb 11, 2014 9.240 9.240 9.240 0 +0.35(+3.94%)
Feb 06, 2014 8.890 8.890 8.890 0 +0.73(+8.95%)
Feb 04, 2014 8.160 8.160 8.160 0 -0.03(-0.37%)
Jan 28, 2014 8.190 8.190 8.190 8.190 0 +0.29(+3.67%)
Jan 27, 2014 7.900 7.900 7.900 7.900 100 -0.55(-6.51%)
Jan 24, 2014 8.450 8.450 8.450 8.450 0 -0.12(-1.40%)
Jan 14, 2014 8.570 8.570 8.570 0 -0.35(-3.92%)
Jan 13, 2014 9.060 9.060 8.920 8.920 350 +0.58(+6.97%)
Jan 08, 2014 8.338 8.338 8.338 8.338 0 +0.88(+11.78%)
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.