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 30, 2022 7.430 52 -0.06(-0.77%)
Dec 29, 2022 7.513 7.550 7.488 7.488 760 +0.16(+2.16%)
Dec 28, 2022 7.330 7.550 7.330 7.330 650 -0.32(-4.18%)
Dec 27, 2022 7.645 7.650 7.645 7.650 1,717 +0.21(+2.82%)
Dec 23, 2022 7.440 7.440 7.440 7.440 1,167 -0.20(-2.62%)
Dec 22, 2022 7.640 7.640 7.640 7.640 2,572 -0.02(-0.23%)
Dec 21, 2022 7.657 7.657 7.657 7.657 1,000 +0.08(+1.09%)
Dec 20, 2022 7.575 7.575 7.575 7.575 753 -0.08(-1.11%)
Dec 16, 2022 7.660 50 -1.19(-13.45%)
Dec 13, 2022 8.850 5 +0.39(+4.67%)
Dec 09, 2022 8.455 25 +0.15(+1.87%)
Dec 07, 2022 8.300 0 +0.60(+7.79%)
Dec 06, 2022 7.700 7.740 7.700 7.700 484 -0.52(-6.33%)
Dec 05, 2022 8.220 8.220 8.220 8.220 20,941 -0.00(-0.06%)
Dec 02, 2022 8.225 8.225 8.225 8.225 2,134 +0.22(+2.81%)
Dec 01, 2022 8.000 8.000 8.000 8.000 300 +0.46(+6.03%)
Nov 30, 2022 7.490 7.545 7.490 7.545 283 +0.05(+0.68%)
Nov 29, 2022 7.494 7.494 7.494 7.494 130 +0.05(+0.73%)
Nov 28, 2022 7.440 7.750 7.440 7.440 1,262 -0.29(-3.75%)
Nov 23, 2022 7.730 0 -0.12(-1.50%)
Nov 18, 2022 7.848 25 +0.07(+0.87%)
Nov 17, 2022 7.780 7.780 7.780 7.780 100 -0.55(-6.60%)
Nov 16, 2022 8.465 8.465 8.330 8.330 3,097 -1.07(-11.38%)
Nov 15, 2022 9.560 9.860 9.400 9.400 300 +0.10(+1.08%)
Nov 11, 2022 9.300 0 +1.15(+14.11%)
Nov 10, 2022 8.120 8.255 7.850 8.150 1,842 +0.55(+7.24%)
Nov 09, 2022 7.820 7.820 7.600 7.600 600 +0.04(+0.53%)
Nov 07, 2022 7.560 72 +0.60(+8.62%)
Nov 04, 2022 7.175 7.175 6.960 6.960 915 -0.03(-0.43%)
Nov 03, 2022 6.990 6.990 6.990 6.990 157 -0.42(-5.67%)
Nov 01, 2022 7.410 0 +1.96(+35.96%)
Oct 31, 2022 5.450 5.450 5.450 5.450 100 -0.19(-3.37%)
Oct 25, 2022 5.640 91 +0.48(+9.30%)
Oct 24, 2022 5.160 5.160 5.160 5.160 300 -0.22(-4.09%)
Oct 21, 2022 5.380 5.480 5.380 5.380 856 -0.15(-2.62%)
Oct 20, 2022 5.560 5.560 5.400 5.525 3,906 +0.08(+1.47%)
Oct 19, 2022 5.445 5.445 5.445 5.445 2,291 +0.19(+3.71%)
Oct 18, 2022 5.350 5.465 5.250 5.250 4,674 -0.03(-0.66%)
Oct 17, 2022 5.355 5.355 5.285 5.285 1,126 -0.02(-0.38%)
Oct 14, 2022 5.305 5.305 5.305 5.305 23,110 +0.65(+14.09%)
Oct 13, 2022 4.735 4.960 4.500 4.650 19,935 +0.15(+3.33%)
Oct 12, 2022 4.430 4.500 4.430 4.500 8,110 -0.22(-4.66%)
Oct 11, 2022 4.580 4.750 4.580 4.720 16,201 -0.20(-3.97%)
Oct 07, 2022 4.915 24,857 -0.84(-14.67%)
Oct 04, 2022 5.760 21,044 +0.38(+7.16%)
Oct 03, 2022 5.330 5.375 5.120 5.375 985 +0.15(+2.89%)
Sep 29, 2022 5.224 0 -0.37(-6.63%)
Sep 28, 2022 5.630 5.675 5.595 5.595 7,017 -0.36(-5.97%)
Sep 27, 2022 5.950 5.950 5.950 5.950 771 -0.05(-0.83%)
Sep 26, 2022 6.000 6.000 6.000 6.000 1,235 -0.29(-4.68%)
Sep 23, 2022 6.295 6.295 6.295 6.295 250 -0.10(-1.57%)
Sep 22, 2022 6.235 6.400 6.235 6.395 25,760 +0.03(+0.55%)
Sep 21, 2022 6.530 6.640 6.360 6.360 1,650 -0.67(-9.53%)
Sep 20, 2022 7.150 7.150 7.000 7.030 3,914 -0.62(-8.10%)
Sep 16, 2022 7.650 15 +0.45(+6.25%)
Sep 15, 2022 7.740 7.740 7.200 7.200 1,081 -0.70(-8.86%)
Sep 13, 2022 7.900 577 -1.45(-15.51%)
Sep 12, 2022 9.350 9.350 9.350 9.350 10,965 +0.51(+5.83%)
Sep 09, 2022 8.835 8.835 8.835 8.835 2,549 +0.37(+4.38%)
Sep 07, 2022 8.464 6,789 +0.12(+1.49%)
Sep 06, 2022 8.340 8.340 8.340 8.340 204 +0.27(+3.35%)
Sep 02, 2022 8.000 8.070 8.000 8.070 20,177 -0.09(-1.10%)
Sep 01, 2022 8.160 8.160 8.160 8.160 350 -0.69(-7.80%)
Aug 30, 2022 8.850 70 +0.26(+3.09%)
Aug 29, 2022 8.130 8.585 8.130 8.585 285 -0.21(-2.44%)
Aug 26, 2022 9.000 9.000 8.700 8.800 711 -0.21(-2.31%)
Aug 25, 2022 9.129 9.350 9.008 9.008 49,590 -0.35(-3.76%)
Aug 24, 2022 9.178 9.455 9.178 9.360 14,054 -1.64(-14.91%)
Aug 18, 2022 11.00 102 -0.10(-0.90%)
Aug 17, 2022 11.10 11.10 11.10 11.10 100 -0.07(-0.64%)
Aug 16, 2022 11.36 11.36 11.17 11.17 2,216 -0.13(-1.14%)
Aug 15, 2022 11.30 11.30 11.30 11.30 110 -0.39(-3.34%)
Aug 10, 2022 11.69 32,523 +0.06(+0.56%)
Aug 04, 2022 11.62 73 +0.64(+5.87%)
Aug 03, 2022 10.98 10.98 10.98 10.98 365 +0.29(+2.76%)
Aug 01, 2022 10.69 0 +0.16(+1.47%)
Jul 29, 2022 10.31 10.53 10.31 10.53 501 +0.83(+8.56%)
Jul 28, 2022 9.700 9.700 9.700 9.700 1,151 +0.32(+3.43%)
Jul 27, 2022 9.200 9.378 8.940 9.378 752 -0.08(-0.85%)
Jul 25, 2022 9.458 0 +0.46(+5.09%)
Jul 21, 2022 9.000 0 -0.48(-5.11%)
Jul 20, 2022 9.485 9.485 9.485 9.485 502 +0.21(+2.30%)
Jul 18, 2022 9.272 1,740 -0.20(-2.09%)
Jul 14, 2022 9.470 0 -0.42(-4.25%)
Jul 01, 2022 9.890 0 +0.33(+3.40%)
Jun 30, 2022 9.565 9.565 9.565 9.565 7,705 -1.19(-11.02%)
Jun 27, 2022 10.75 2,649 +0.01(+0.09%)
Jun 24, 2022 10.80 10.80 10.74 10.74 1,222 +0.44(+4.31%)
Jun 23, 2022 10.16 10.33 10.16 10.30 4,771 +0.54(+5.53%)
Jun 22, 2022 9.757 9.757 9.757 9.757 397 -0.01(-0.14%)
Jun 17, 2022 9.770 24 -0.17(-1.71%)
Jun 16, 2022 9.940 9.940 9.940 9.940 638 -0.49(-4.70%)
Jun 15, 2022 10.09 10.43 10.09 10.43 1,766 +1.30(+14.24%)
Jun 14, 2022 9.650 9.650 9.130 9.130 394 -1.84(-16.77%)
Jun 13, 2022 10.70 10.97 10.53 10.97 3,232 -0.55(-4.82%)
Jun 09, 2022 11.53 1,554 -0.40(-3.35%)
Jun 06, 2022 11.93 0 +0.50(+4.33%)
Jun 03, 2022 11.43 11.43 11.43 11.43 168 -0.26(-2.18%)
Jun 02, 2022 11.69 11.69 11.69 11.69 257 -0.28(-2.30%)
Jun 01, 2022 11.96 11.96 11.96 11.96 500 +0.96(+8.73%)
May 27, 2022 11.00 0 +0.21(+1.90%)
May 26, 2022 10.45 10.79 10.45 10.79 700 +1.37(+14.54%)
May 24, 2022 9.425 53 -0.11(-1.21%)
May 20, 2022 9.540 0 +0.43(+4.72%)
May 18, 2022 9.110 0 -0.86(-8.63%)
May 17, 2022 9.970 9.970 9.970 9.970 600 +0.00(+0.00%)
May 16, 2022 9.970 9.970 9.970 9.970 1,344 +0.05(+0.50%)
May 13, 2022 10.00 10.00 9.850 9.920 1,668 +0.79(+8.67%)
May 12, 2022 8.500 9.480 8.500 9.129 1,121 -0.46(-4.76%)
May 11, 2022 9.585 9.585 9.585 9.585 5,036 -0.23(-2.32%)
May 10, 2022 9.812 9.812 9.812 9.812 206 +0.33(+3.51%)
May 06, 2022 9.480 10 -0.90(-8.67%)
May 05, 2022 11.01 11.10 10.38 10.38 900 -1.52(-12.77%)
May 04, 2022 11.12 11.90 11.11 11.90 22,178 +0.55(+4.89%)
May 03, 2022 11.25 11.35 11.25 11.35 688 -0.02(-0.22%)
Apr 29, 2022 11.37 4 -0.12(-1.04%)
Apr 28, 2022 11.56 11.56 11.27 11.49 668 -0.02(-0.17%)
Apr 27, 2022 11.51 11.51 11.51 11.51 474 -0.54(-4.48%)
Apr 26, 2022 12.50 12.50 12.05 12.05 3,635 -1.13(-8.55%)
Apr 25, 2022 13.18 13.18 13.18 13.18 1,001 +0.13(+0.97%)
Apr 22, 2022 13.63 13.63 13.05 13.05 92,801 -1.19(-8.39%)
Apr 21, 2022 14.24 14.24 14.24 14.24 910 -0.59(-3.98%)
Apr 18, 2022 14.84 30 -0.16(-1.10%)
Apr 14, 2022 15.00 15.00 15.00 15.00 467 +0.00(+0.00%)
Apr 13, 2022 15.00 15.00 15.00 15.00 2,751 -0.92(-5.78%)
Apr 11, 2022 15.92 2,000 -0.13(-0.83%)
Apr 08, 2022 16.23 16.23 16.05 16.05 2,179 +0.08(+0.51%)
Apr 07, 2022 16.17 16.17 15.85 15.97 9,000 +0.09(+0.58%)
Apr 06, 2022 15.88 15.88 15.88 15.88 775 +0.20(+1.28%)
Apr 04, 2022 15.68 0 +0.05(+0.32%)
Apr 01, 2022 15.63 15.63 15.63 15.63 630 +0.30(+1.93%)
Mar 31, 2022 15.33 15.33 15.33 15.33 2,826 -0.08(-0.50%)
Mar 29, 2022 15.41 51 +0.91(+6.28%)
Mar 25, 2022 14.50 5 -0.48(-3.20%)
Mar 24, 2022 14.98 14.98 14.98 14.98 179 +0.83(+5.87%)
Mar 22, 2022 14.15 0 -0.35(-2.41%)
Mar 21, 2022 14.60 14.60 14.50 14.50 1,220 -0.94(-6.09%)
Mar 18, 2022 14.51 15.53 14.51 15.44 7,200 +0.94(+6.48%)
Mar 17, 2022 14.50 14.50 14.50 14.50 251 -1.07(-6.87%)
Mar 15, 2022 15.57 200 +0.14(+0.91%)
Mar 14, 2022 15.80 15.80 15.43 15.43 2,307 +0.15(+0.97%)
Mar 11, 2022 15.55 15.55 15.28 15.28 57,867 -0.12(-0.77%)
Mar 10, 2022 15.45 15.50 15.40 15.40 2,710 +0.25(+1.65%)
Mar 09, 2022 15.34 15.34 15.11 15.15 10,925 +0.65(+4.48%)
Mar 08, 2022 14.47 14.50 14.06 14.50 18,784 -1.35(-8.52%)
Mar 04, 2022 15.85 100 -1.59(-9.12%)
Mar 03, 2022 17.08 17.44 17.08 17.44 5,199 -0.16(-0.91%)
Mar 02, 2022 17.54 17.60 17.54 17.60 1,841 +0.10(+0.57%)
Mar 01, 2022 17.50 17.69 17.50 17.50 590 -1.30(-6.91%)
Feb 28, 2022 18.81 18.81 17.87 18.80 3,523 +0.90(+5.03%)
Feb 25, 2022 18.20 18.20 17.90 17.90 1,765 -0.36(-1.98%)
Feb 23, 2022 18.26 0 +0.80(+4.60%)
Feb 22, 2022 17.46 17.46 17.46 17.46 608 -0.31(-1.72%)
Feb 18, 2022 17.77 0 -0.63(-3.45%)
Feb 16, 2022 18.40 84 +1.00(+5.75%)
Feb 14, 2022 17.40 1,944 +0.01(+0.07%)
Feb 11, 2022 18.02 18.02 17.39 17.39 1,986 -0.61(-3.40%)
Feb 10, 2022 18.12 18.40 18.00 18.00 3,642 +0.41(+2.32%)
Feb 09, 2022 16.74 17.59 16.66 17.59 27,187 +0.93(+5.56%)
Feb 08, 2022 16.52 16.66 15.57 16.66 5,744 -2.53(-13.16%)
Feb 07, 2022 19.19 19.19 19.19 19.19 1,056 +0.19(+1.00%)
Feb 04, 2022 19.20 19.20 19.00 19.00 3,044 -0.69(-3.49%)
Feb 03, 2022 19.65 19.69 19.65 19.69 2,817 -1.23(-5.89%)
Feb 02, 2022 20.55 20.92 20.55 20.92 2,022 +1.53(+7.89%)
Feb 01, 2022 19.39 19.39 19.39 19.39 1,559 -1.29(-6.25%)
Jan 27, 2022 20.68 25 +0.17(+0.82%)
Jan 26, 2022 20.51 20.51 20.51 20.51 10,982 +1.42(+7.46%)
Jan 25, 2022 19.36 19.36 18.71 19.09 2,549 +0.55(+2.99%)
Jan 24, 2022 18.50 19.01 18.24 18.54 11,762 -0.52(-2.75%)
Jan 21, 2022 19.06 19.06 19.06 19.06 542 -0.66(-3.35%)
Jan 20, 2022 19.84 19.84 19.72 19.72 1,812 -0.35(-1.74%)
Jan 19, 2022 20.07 20.07 20.07 20.07 300 +0.17(+0.84%)
Jan 18, 2022 19.93 19.98 19.90 19.90 5,339 -0.39(-1.91%)
Jan 14, 2022 20.29 0 -1.17(-5.45%)
Jan 12, 2022 21.46 34 +0.09(+0.42%)
Jan 11, 2022 21.30 21.37 21.30 21.37 7,873 +0.59(+2.84%)
Jan 10, 2022 20.91 21.25 20.78 20.78 3,869 -0.13(-0.62%)
Jan 07, 2022 21.30 21.30 20.91 20.91 8,436 -0.69(-3.19%)
Jan 06, 2022 21.60 21.60 21.60 21.60 415 -0.16(-0.74%)
Jan 05, 2022 21.91 21.91 21.76 21.76 1,750 +0.76(+3.62%)
Jan 04, 2022 21.45 21.56 21.00 21.00 2,694 -2.36(-10.10%)
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.