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 (%)
Apr 27, 2012 2.214 2.214 2.214 0 +0.26(+13.53%)
Apr 26, 2012 1.950 1.950 1.950 1.950 1,000 -0.03(-1.52%)
Apr 25, 2012 1.980 1.980 1.980 1.980 1,210 +0.22(+12.50%)
Apr 19, 2012 1.760 1.760 1.760 0 -0.09(-4.86%)
Apr 12, 2012 1.850 1.850 1.850 0 +0.12(+6.94%)
Apr 11, 2012 1.730 1.730 1.730 1.730 200 +0.05(+2.98%)
Apr 10, 2012 1.800 1.800 1.680 1.680 2,630 -0.07(-4.00%)
Apr 05, 2012 1.750 1.750 1.750 0 -0.20(-10.26%)
Mar 30, 2012 1.950 1.950 1.950 0 +0.03(+1.53%)
Mar 27, 2012 1.921 1.921 1.921 0 +0.07(+3.82%)
Mar 26, 2012 1.850 1.850 1.850 1.850 5,000 +0.05(+2.78%)
Mar 23, 2012 1.970 1.970 1.800 1.800 4,186 -0.24(-11.76%)
Mar 20, 2012 2.040 2.040 2.040 0 +0.07(+3.55%)
Mar 16, 2012 1.970 1.970 1.970 1.970 0 -0.03(-1.50%)
Mar 14, 2012 2.000 2.000 2.000 0 +0.37(+22.70%)
Mar 12, 2012 1.630 1.630 1.630 0 +0.08(+5.16%)
Mar 06, 2012 1.550 1.550 1.550 0 -0.05(-3.13%)
Mar 05, 2012 1.600 1.600 1.600 1.600 5,201 -0.07(-4.19%)
Mar 02, 2012 1.670 1.670 1.670 1.670 290 +0.10(+6.37%)
Mar 01, 2012 1.600 1.600 1.570 1.570 878 -0.03(-1.88%)
Feb 28, 2012 1.600 1.600 1.600 0 -0.03(-1.84%)
Feb 27, 2012 1.630 1.630 1.630 1.630 520 -0.02(-1.21%)
Feb 24, 2012 1.540 1.650 1.540 1.650 2,410 +0.03(+1.85%)
Feb 23, 2012 1.620 1.620 1.620 1.620 410 -0.03(-1.82%)
Feb 22, 2012 1.650 1.650 1.650 1.650 1,030 -0.05(-2.94%)
Feb 21, 2012 1.700 1.700 1.700 1.700 670 +0.20(+13.33%)
Feb 16, 2012 1.500 1.500 1.500 0 -0.10(-6.25%)
Feb 13, 2012 1.600 1.600 1.600 0 -0.20(-11.11%)
Feb 09, 2012 1.800 1.800 1.800 0 -0.02(-1.10%)
Feb 08, 2012 1.760 1.820 1.760 1.820 12,965 +0.22(+13.75%)
Feb 06, 2012 1.600 1.600 1.600 0 +0.20(+14.29%)
Jan 31, 2012 1.400 1.400 1.400 0 +0.06(+4.48%)
Jan 27, 2012 1.340 1.340 1.340 1.340 0 +0.11(+8.94%)
Jan 25, 2012 1.230 1.230 1.230 0 -0.09(-6.82%)
Jan 23, 2012 1.320 1.320 1.320 0 +0.17(+14.78%)
Jan 18, 2012 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 12, 2012 1.150 1.150 1.150 0 +0.25(+27.62%)
Jan 06, 2012 0.9011 0.9011 0.9011 0 -0.03(-3.46%)
Jan 05, 2012 0.9334 0.9334 0.9334 0.9334 1,010 +0.06(+6.67%)
Dec 30, 2011 0.8750 0.8750 0.8750 0 +0.01(+0.57%)
Dec 29, 2011 0.8466 0.8800 0.8466 0.8700 2,740 +0.03(+3.57%)
Dec 27, 2011 0.8400 0.8400 0.8400 0.8400 0 -0.04(-4.55%)
Dec 22, 2011 0.8800 0.8800 0.8800 0.8800 0 -0.16(-15.38%)
Dec 16, 2011 1.040 1.040 1.040 1.040 0 -0.10(-8.77%)
Dec 14, 2011 1.140 1.140 1.140 1.140 0 -0.04(-3.39%)
Dec 13, 2011 1.160 1.180 1.160 1.180 5,539 -0.17(-12.59%)
Dec 06, 2011 1.350 1.350 1.350 1.350 0 +0.10(+8.00%)
Nov 28, 2011 1.250 1.250 1.250 0 -0.09(-6.72%)
Nov 14, 2011 1.340 1.340 1.340 0 -0.03(-2.19%)
Nov 07, 2011 1.370 1.370 1.370 0 -0.16(-10.53%)
Oct 27, 2011 1.531 1.531 1.531 0 +0.03(+2.08%)
Oct 12, 2011 1.500 1.500 1.500 0 +0.04(+2.74%)
Sep 30, 2011 1.460 1.460 1.460 0 -0.12(-7.59%)
Sep 28, 2011 1.580 1.580 1.580 1.580 0 -0.24(-13.19%)
Sep 20, 2011 1.820 1.820 1.820 1.820 0 -0.21(-10.34%)
Sep 19, 2011 2.030 2.030 2.030 2.030 950 -0.05(-2.40%)
Sep 14, 2011 2.080 2.080 2.080 2.080 480 +0.22(+11.83%)
Sep 13, 2011 1.860 1.860 1.860 1.860 240 +0.06(+3.33%)
Sep 08, 2011 1.800 1.800 1.800 1.800 0 +0.05(+2.63%)
Sep 07, 2011 1.754 1.754 1.754 1.754 3,000 +0.13(+8.26%)
Sep 06, 2011 1.690 1.697 1.620 1.620 16,000 -0.33(-16.92%)
Sep 02, 2011 1.950 1.950 1.950 1.950 1,060 -0.05(-2.50%)
Aug 29, 2011 2.000 2.000 2.000 0 +0.12(+6.38%)
Aug 25, 2011 1.880 1.880 1.880 0 +0.03(+1.62%)
Aug 19, 2011 1.850 1.850 1.850 0 +0.03(+1.65%)
Aug 18, 2011 1.800 1.820 1.800 1.820 1,890 -0.19(-9.45%)
Aug 15, 2011 2.010 2.010 2.010 0 -0.24(-10.67%)
Aug 12, 2011 2.250 2.250 2.250 2.250 460 -0.90(-28.57%)
Jul 27, 2011 3.150 3.150 3.150 0 -0.05(-1.56%)
Jul 22, 2011 3.200 3.200 3.200 0 +0.11(+3.66%)
Jul 21, 2011 3.087 3.087 3.087 3.087 2,000 -0.05(-1.69%)
Jul 12, 2011 3.140 3.140 3.140 0 +0.14(+4.67%)
Jul 01, 2011 3.000 3.000 3.000 0 -0.03(-0.99%)
Jun 30, 2011 2.960 3.050 2.960 3.030 5,330 +0.02(+0.76%)
Jun 24, 2011 3.007 3.007 3.007 0 +0.06(+2.18%)
Jun 23, 2011 2.943 2.943 2.943 2.943 1,000 -0.36(-10.82%)
Jun 17, 2011 3.300 3.300 3.300 0 -0.35(-9.59%)
Jun 15, 2011 3.650 3.650 3.650 0 +0.02(+0.51%)
Jun 03, 2011 3.631 3.631 3.631 0 +0.39(+12.19%)
May 24, 2011 3.237 3.237 3.237 3.237 11,000 +0.04(+1.16%)
May 23, 2011 3.200 3.200 3.200 3.200 775 -0.30(-8.57%)
May 11, 2011 3.500 3.500 3.500 3.500 0 -0.40(-10.26%)
May 09, 2011 3.900 3.900 3.900 0 +0.10(+2.63%)
May 05, 2011 3.800 3.800 3.800 0 +0.20(+5.56%)
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.