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 (%)
Aug 31, 2017 3.860 3.860 3.860 3.860 241 +0.16(+4.32%)
Aug 28, 2017 3.700 3.700 3.700 36,931 +0.01(+0.27%)
Aug 17, 2017 3.690 3.690 3.690 0 -0.25(-6.35%)
Aug 15, 2017 3.940 3.940 3.940 0 +0.24(+6.49%)
Aug 14, 2017 3.670 3.700 3.670 3.700 1,726 -0.29(-7.27%)
Aug 09, 2017 3.990 3.990 3.990 0 -0.01(-0.25%)
Aug 04, 2017 4.000 4.000 4.000 0 +0.11(+2.77%)
Aug 03, 2017 4.000 4.000 3.892 3.892 450 -0.11(-2.70%)
Jul 27, 2017 4.000 4.000 4.000 0 +0.11(+2.83%)
Jul 21, 2017 3.890 3.890 3.890 0 +0.17(+4.57%)
Jul 19, 2017 3.720 3.720 3.720 0 +0.02(+0.54%)
Jul 18, 2017 3.950 3.950 3.700 3.700 18,963 -0.12(-3.14%)
Jul 17, 2017 3.820 3.820 3.820 3.820 3,113 +0.17(+4.66%)
Jul 14, 2017 3.650 3.650 3.650 3.650 300 -0.09(-2.41%)
Jul 06, 2017 3.740 3.740 3.740 0 -0.02(-0.53%)
Jul 03, 2017 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Jun 29, 2017 3.760 3.760 3.760 0 -0.09(-2.34%)
Jun 26, 2017 3.850 3.850 3.850 0 +0.09(+2.39%)
Jun 23, 2017 3.760 3.760 3.760 3.760 155 +0.03(+0.80%)
Jun 22, 2017 3.730 3.730 3.730 3.730 3,350 -0.14(-3.67%)
Jun 21, 2017 3.872 3.872 3.872 3.872 1,000 -0.03(-0.69%)
Jun 20, 2017 3.910 3.910 3.899 3.899 1,835 -0.00(-0.03%)
Jun 19, 2017 4.140 4.140 3.900 3.900 13,140 +0.48(+14.04%)
Jun 16, 2017 3.450 3.600 3.420 3.420 20,390 -0.48(-12.31%)
Jun 07, 2017 3.900 3.900 3.900 0 -0.10(-2.50%)
Jun 06, 2017 4.000 4.000 4.000 4.000 3,300 +0.03(+0.76%)
Jun 02, 2017 3.970 3.970 3.970 0 -0.02(-0.60%)
May 31, 2017 3.994 3.994 3.994 0 +0.18(+4.83%)
May 22, 2017 3.810 3.810 3.810 0 +0.13(+3.53%)
May 19, 2017 3.670 3.680 3.670 3.680 589 +0.04(+1.10%)
May 17, 2017 3.640 3.640 3.640 0 +0.04(+1.11%)
May 16, 2017 3.490 3.600 3.490 3.600 1,050 +0.20(+5.88%)
May 15, 2017 3.400 3.400 3.400 3.400 2,000 +0.07(+2.11%)
May 03, 2017 3.330 3.330 3.330 0 +0.00(+0.03%)
May 02, 2017 3.329 3.329 3.329 3.329 200 +0.13(+4.03%)
Apr 28, 2017 3.200 3.200 3.200 0 +0.00(+0.00%)
Apr 27, 2017 3.200 3.200 3.200 3.200 2,750 +0.08(+2.56%)
Apr 26, 2017 3.120 3.120 3.120 3.120 100 +0.00(+0.00%)
Apr 25, 2017 3.120 3.120 3.120 3.120 500 -0.07(-2.19%)
Apr 20, 2017 3.190 3.190 3.190 0 +0.22(+7.41%)
Apr 17, 2017 2.970 2.970 2.970 0 +0.00(+0.00%)
Apr 13, 2017 3.000 3.050 2.970 2.970 35,793 -0.03(-1.00%)
Apr 10, 2017 3.000 3.000 3.000 0 -0.10(-3.23%)
Apr 07, 2017 3.100 3.100 3.100 3.100 150 +0.07(+2.31%)
Apr 06, 2017 3.030 3.030 3.030 3.030 75,075 +0.04(+1.34%)
Mar 31, 2017 2.990 2.990 2.990 0 -0.01(-0.33%)
Mar 30, 2017 3.060 3.060 2.995 3.000 400 +0.05(+1.69%)
Mar 29, 2017 3.000 3.000 2.950 2.950 10,000 -0.05(-1.67%)
Mar 23, 2017 3.000 3.000 3.000 0 -0.20(-6.25%)
Mar 20, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Mar 16, 2017 3.250 3.250 3.250 0 -0.01(-0.31%)
Mar 15, 2017 3.120 3.260 3.120 3.260 6,100 +0.07(+2.19%)
Mar 13, 2017 3.190 3.190 3.190 0 +0.13(+4.25%)
Mar 10, 2017 3.060 3.060 3.060 3.060 1,000 -0.25(-7.55%)
Mar 09, 2017 3.310 3.310 3.310 3.310 342 +0.01(+0.30%)
Mar 08, 2017 3.300 3.300 3.300 3.300 158 +0.19(+6.11%)
Mar 03, 2017 3.110 3.110 3.110 0 -0.05(-1.58%)
Mar 01, 2017 3.160 3.160 3.160 0 -0.09(-2.77%)
Feb 27, 2017 3.250 3.250 3.250 0 +0.19(+6.21%)
Feb 23, 2017 3.060 3.060 3.060 0 +0.01(+0.33%)
Feb 22, 2017 3.050 3.050 3.050 3.050 305 -0.02(-0.65%)
Feb 16, 2017 3.070 3.070 3.070 0 -0.01(-0.32%)
Feb 15, 2017 3.080 3.100 3.080 3.080 9,350 -0.32(-9.41%)
Feb 14, 2017 3.400 3.400 3.400 3.400 520 -0.04(-1.16%)
Feb 13, 2017 3.380 3.440 3.348 3.440 4,685 +0.37(+12.05%)
Feb 09, 2017 3.070 3.070 3.070 0 +0.07(+2.33%)
Feb 07, 2017 3.000 3.000 3.000 0 -0.02(-0.51%)
Feb 06, 2017 3.030 3.050 3.000 3.015 8,575 -0.11(-3.66%)
Feb 03, 2017 3.000 3.130 3.000 3.130 14,508 +0.28(+9.82%)
Feb 02, 2017 2.950 3.130 2.850 2.850 17,715 -0.37(-11.49%)
Feb 01, 2017 3.220 3.220 3.030 3.220 12,581 -0.04(-1.23%)
Jan 31, 2017 3.220 3.260 3.200 3.260 18,485 +0.06(+1.87%)
Jan 30, 2017 3.180 3.200 3.160 3.200 12,730 +0.24(+8.11%)
Jan 26, 2017 2.960 2.960 2.960 0 -0.11(-3.58%)
Jan 24, 2017 3.070 3.070 3.070 0 -0.03(-0.97%)
Jan 20, 2017 3.100 3.100 3.100 0 -0.02(-0.64%)
Jan 10, 2017 3.120 3.120 3.120 0 +0.04(+1.30%)
Jan 09, 2017 3.082 3.082 3.080 3.080 400 -0.05(-1.59%)
Dec 30, 2016 3.130 3.130 3.130 7,713 -0.02(-0.63%)
Dec 29, 2016 3.150 3.150 3.150 3.150 25,200 +0.15(+5.00%)
Dec 23, 2016 3.000 3.000 3.000 0 -0.06(-1.96%)
Dec 20, 2016 3.060 3.060 3.060 0 -0.06(-1.92%)
Dec 16, 2016 3.120 3.120 3.120 0 -0.38(-10.86%)
Dec 06, 2016 3.500 3.500 3.500 0 +0.27(+8.36%)
Nov 30, 2016 3.230 3.230 3.230 0 -0.01(-0.31%)
Nov 28, 2016 3.240 3.240 3.240 0 +0.06(+1.89%)
Nov 22, 2016 3.180 3.180 3.180 0 -0.12(-3.64%)
Nov 16, 2016 3.300 3.300 3.300 0 -0.07(-2.08%)
Nov 11, 2016 3.370 3.370 3.370 7,000 +0.11(+3.37%)
Oct 31, 2016 3.260 3.260 3.260 0 -0.01(-0.31%)
Oct 21, 2016 3.270 3.270 3.270 0 +0.03(+0.93%)
Oct 20, 2016 3.240 3.240 3.240 3.240 447 +0.04(+1.25%)
Oct 03, 2016 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 30, 2016 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 29, 2016 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 28, 2016 3.200 3.200 3.200 0 -0.10(-3.03%)
Sep 27, 2016 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Sep 23, 2016 3.300 3.300 3.300 0 -0.33(-9.09%)
Sep 19, 2016 3.630 3.630 3.630 0 -0.05(-1.36%)
Sep 16, 2016 3.680 3.680 3.680 3.680 848 +0.18(+5.14%)
Sep 15, 2016 3.500 3.500 3.500 3.500 658 -0.64(-15.46%)
Sep 12, 2016 4.140 4.140 4.140 0 -0.20(-4.61%)
Sep 08, 2016 4.340 4.340 4.340 0 +0.04(+0.93%)
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.