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

Ocado Group Plc (OP: OCDGF )

4.640 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2020 20.81 20.81 20.35 20.46 3,633 +0.07(+0.32%)
Apr 29, 2020 20.30 20.40 20.09 20.40 2,768 -0.30(-1.45%)
Apr 28, 2020 21.00 21.33 20.35 20.70 4,545 +0.05(+0.24%)
Apr 27, 2020 20.09 20.90 20.09 20.65 3,476 +0.73(+3.66%)
Apr 24, 2020 19.75 19.97 19.75 19.92 2,100 +0.22(+1.12%)
Apr 23, 2020 19.50 19.70 19.50 19.70 1,660 -0.22(-1.10%)
Apr 22, 2020 20.13 20.13 19.61 19.92 4,122 -0.05(-0.25%)
Apr 21, 2020 20.16 20.16 19.45 19.97 5,977 -0.15(-0.74%)
Apr 20, 2020 19.49 20.16 19.49 20.12 2,975 +0.62(+3.17%)
Apr 17, 2020 19.75 20.05 18.90 19.50 2,900 -1.00(-4.88%)
Apr 16, 2020 20.10 20.95 20.05 20.50 7,742 +1.27(+6.60%)
Apr 15, 2020 19.19 19.60 19.19 19.23 3,129 +1.46(+8.25%)
Apr 14, 2020 17.77 17.77 17.77 82 +0.00(+0.00%)
Apr 13, 2020 17.82 17.85 16.50 17.77 9,311 +0.44(+2.51%)
Apr 09, 2020 17.00 17.33 17.00 17.33 500 +0.41(+2.42%)
Apr 08, 2020 16.92 16.92 16.92 16.92 1,632 +0.28(+1.68%)
Apr 07, 2020 16.91 16.91 16.46 16.64 5,789 -0.73(-4.20%)
Apr 06, 2020 16.51 17.38 16.51 17.37 5,645 +0.60(+3.58%)
Apr 03, 2020 16.74 17.54 16.74 16.77 900 +0.33(+2.01%)
Apr 02, 2020 17.05 17.05 15.87 16.44 2,262 +0.56(+3.53%)
Apr 01, 2020 17.03 17.03 15.85 15.88 11,170 +0.22(+1.40%)
Mar 31, 2020 15.66 15.66 15.66 15.66 3,173 +0.52(+3.43%)
Mar 30, 2020 15.14 15.14 15.14 15.14 573 +0.01(+0.07%)
Mar 27, 2020 15.13 15.13 15.13 136 +0.00(+0.00%)
Mar 26, 2020 14.98 15.13 14.30 15.13 20,175 +0.83(+5.80%)
Mar 25, 2020 14.60 14.60 13.61 14.30 3,575 -1.05(-6.84%)
Mar 24, 2020 14.91 15.35 13.91 15.35 8,569 +0.45(+3.02%)
Mar 23, 2020 15.00 15.11 14.90 14.90 3,975 +0.00(+0.00%)
Mar 20, 2020 16.05 16.56 14.90 14.90 5,900 -2.10(-12.35%)
Mar 19, 2020 17.74 17.74 16.95 17.00 1,470 -0.70(-3.95%)
Mar 18, 2020 17.00 17.93 17.00 17.70 3,232 +0.75(+4.42%)
Mar 17, 2020 16.00 17.26 15.30 16.95 15,536 +2.55(+17.71%)
Mar 16, 2020 15.35 15.50 14.00 14.40 68,780 -0.60(-4.00%)
Mar 13, 2020 14.81 15.35 14.75 15.00 7,100 +1.15(+8.30%)
Mar 12, 2020 12.83 13.85 12.83 13.85 4,467 +0.30(+2.21%)
Mar 11, 2020 13.55 13.55 13.55 13.55 401 -1.03(-7.04%)
Mar 10, 2020 14.58 14.58 14.58 14.58 9,600 +0.68(+4.86%)
Mar 09, 2020 13.58 14.49 13.58 13.90 3,605 -0.50(-3.47%)
Mar 06, 2020 14.40 14.40 14.40 14.40 300 -0.21(-1.42%)
Mar 05, 2020 14.95 14.95 14.61 14.61 62,049 -0.24(-1.63%)
Mar 04, 2020 15.05 15.05 14.85 14.85 2,402 +0.10(+0.68%)
Mar 03, 2020 14.65 14.81 14.42 14.75 823 +0.01(+0.07%)
Mar 02, 2020 14.60 14.92 14.25 14.74 4,328 +0.99(+7.20%)
Feb 28, 2020 13.40 13.75 13.31 13.75 4,800 -0.40(-2.83%)
Feb 27, 2020 14.06 14.15 13.82 14.15 16,464 -0.25(-1.74%)
Feb 26, 2020 14.38 14.49 14.38 14.40 3,297 +0.14(+0.98%)
Feb 24, 2020 14.26 14.26 14.26 0 -0.50(-3.39%)
Feb 21, 2020 14.76 15.00 14.76 14.76 300 -0.24(-1.60%)
Feb 20, 2020 15.01 15.01 15.00 15.00 406 -0.01(-0.07%)
Feb 19, 2020 14.87 15.15 14.87 15.01 3,155 +0.14(+0.94%)
Feb 18, 2020 15.15 15.24 14.87 14.87 15,021 -0.37(-2.43%)
Feb 14, 2020 15.40 15.40 15.08 15.24 1,200 -0.37(-2.37%)
Feb 13, 2020 15.61 15.61 15.61 39 +0.00(+0.00%)
Feb 12, 2020 15.75 15.75 15.61 15.61 1,037 -0.74(-4.53%)
Feb 11, 2020 16.30 16.35 16.05 16.35 943 +0.66(+4.21%)
Feb 07, 2020 15.69 15.69 15.69 0 -0.31(-1.94%)
Feb 06, 2020 16.00 16.00 16.00 23 +0.00(+0.00%)
Feb 05, 2020 16.01 16.01 16.00 16.00 1,816 -0.16(-0.99%)
Feb 04, 2020 16.22 16.22 16.16 16.16 1,961 -0.10(-0.62%)
Feb 03, 2020 16.26 16.26 16.26 33 +0.00(+0.00%)
Jan 31, 2020 16.55 16.55 16.26 16.26 1,700 -0.59(-3.50%)
Jan 30, 2020 16.85 16.85 16.85 16.85 230 +0.08(+0.48%)
Jan 29, 2020 16.89 16.89 16.77 16.77 890 -0.16(-0.95%)
Jan 28, 2020 16.93 16.93 16.93 16.93 1,500 +0.28(+1.68%)
Jan 27, 2020 16.65 16.65 16.65 16.65 290 -0.45(-2.63%)
Jan 24, 2020 17.40 17.40 17.10 17.10 1,200 -0.49(-2.79%)
Jan 22, 2020 17.59 17.59 17.59 0 +0.34(+1.97%)
Jan 21, 2020 17.29 17.29 17.25 17.25 1,102 +0.00(+0.00%)
Jan 17, 2020 17.55 17.55 17.25 17.25 600 +0.42(+2.50%)
Jan 16, 2020 16.83 16.83 16.83 3 +0.00(+0.00%)
Jan 14, 2020 16.83 16.83 16.83 0 +0.31(+1.88%)
Jan 13, 2020 16.54 16.54 16.50 16.52 79,074 -0.08(-0.48%)
Jan 10, 2020 16.60 16.60 16.60 16.60 100 +0.00(+0.00%)
Jan 09, 2020 16.78 16.78 16.55 16.60 20,952 -0.80(-4.60%)
Jan 08, 2020 17.40 17.40 17.40 17.40 100 +0.05(+0.29%)
Jan 07, 2020 16.96 17.35 16.96 17.35 337 +0.76(+4.58%)
Jan 06, 2020 16.59 16.59 16.59 16.59 663 +0.34(+2.09%)
Jan 03, 2020 16.25 16.25 16.25 16.25 200 -0.73(-4.32%)
Jan 02, 2020 16.98 16.98 16.98 30 +0.00(+0.00%)
Dec 31, 2019 17.00 17.00 16.98 327 -0.02(-0.10%)
Dec 30, 2019 17.00 17.00 17.00 17.00 290 +0.70(+4.29%)
Dec 27, 2019 16.30 16.30 16.30 89 +0.00(+0.00%)
Dec 26, 2019 16.30 16.30 16.30 16.30 173 +0.24(+1.49%)
Dec 24, 2019 16.06 16.06 16.06 145 +0.00(+0.00%)
Dec 23, 2019 16.12 16.12 16.06 16.06 1,008 -0.00(-0.02%)
Dec 20, 2019 16.05 16.06 16.05 16.06 6,600 +0.01(+0.08%)
Dec 19, 2019 16.05 16.05 16.05 50 +0.00(+0.00%)
Dec 18, 2019 16.30 16.30 16.05 16.05 6,080 +0.25(+1.58%)
Dec 12, 2019 15.80 15.80 15.80 0 +0.14(+0.89%)
Dec 11, 2019 15.81 15.81 15.66 15.66 575 -0.20(-1.26%)
Dec 10, 2019 16.00 16.00 15.86 15.86 645 -0.07(-0.41%)
Dec 09, 2019 15.74 15.93 15.74 15.93 10,746 -0.04(-0.28%)
Dec 06, 2019 16.01 16.01 15.97 15.97 300 +0.06(+0.40%)
Dec 05, 2019 15.91 15.91 15.91 15.91 100 -0.18(-1.15%)
Dec 04, 2019 16.09 16.09 16.09 16.09 100 +0.49(+3.14%)
Dec 03, 2019 15.60 15.60 15.60 15.60 212 -0.20(-1.27%)
Dec 02, 2019 16.20 16.20 15.63 15.80 45,490 -1.25(-7.33%)
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%)
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.