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

Ocado Group Plc (OP: OCDGF )

5.132 UNCHANGED
Streaming Delayed Price Updated: 10:33 AM EDT, May 28, 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 (%)
Sep 28, 2018 11.71 11.86 11.71 11.86 500 -0.10(-0.84%)
Sep 27, 2018 12.01 12.20 11.96 11.96 698 -0.06(-0.54%)
Sep 26, 2018 12.03 12.03 12.03 222 +0.00(+0.00%)
Sep 25, 2018 12.09 12.09 11.92 12.03 2,950 -0.21(-1.76%)
Sep 24, 2018 12.24 12.24 12.24 10 +0.00(+0.00%)
Sep 21, 2018 11.95 12.24 11.95 12.24 500 +0.32(+2.68%)
Sep 20, 2018 11.95 11.95 11.92 11.92 990 -0.03(-0.25%)
Sep 19, 2018 12.00 12.00 11.95 11.95 312 -0.20(-1.65%)
Sep 18, 2018 12.44 12.50 12.15 12.15 5,371 +0.04(+0.37%)
Sep 17, 2018 12.26 12.26 12.11 12.11 2,145 +0.26(+2.15%)
Sep 14, 2018 11.85 11.85 11.85 11.85 10,500 -0.19(-1.58%)
Sep 13, 2018 12.27 12.27 12.04 12.04 3,110 -0.17(-1.35%)
Sep 12, 2018 12.29 12.29 12.21 12.21 3,980 -0.26(-2.05%)
Sep 11, 2018 12.38 12.57 12.27 12.46 9,365 -0.31(-2.43%)
Sep 10, 2018 12.77 12.77 12.77 12.77 302 +0.11(+0.87%)
Sep 07, 2018 12.80 12.80 12.62 12.66 1,600 -0.19(-1.48%)
Sep 06, 2018 13.15 13.15 12.80 12.85 3,790 -0.58(-4.32%)
Sep 05, 2018 13.62 13.62 13.43 13.43 705 -0.23(-1.68%)
Sep 04, 2018 13.64 13.66 13.64 13.66 750 -0.06(-0.44%)
Aug 31, 2018 13.72 13.72 13.72 0 -0.35(-2.49%)
Aug 30, 2018 14.26 14.26 14.07 14.07 1,420 +0.25(+1.81%)
Aug 29, 2018 13.52 13.95 13.52 13.82 16,927 -0.33(-2.33%)
Aug 28, 2018 14.15 14.15 14.15 14.15 1,043 +0.32(+2.34%)
Aug 27, 2018 13.95 13.95 13.83 13.83 885 +0.07(+0.50%)
Aug 24, 2018 14.00 14.00 13.76 13.76 1,200 -0.39(-2.77%)
Aug 23, 2018 14.49 14.49 14.15 14.15 1,048 +0.04(+0.28%)
Aug 22, 2018 14.24 14.24 14.11 14.11 1,427 +0.32(+2.32%)
Aug 21, 2018 13.73 13.93 13.73 13.79 1,140 +0.32(+2.36%)
Aug 20, 2018 13.51 13.51 13.47 13.47 1,500 -0.03(-0.21%)
Aug 17, 2018 13.50 13.50 13.50 13.50 600 +0.09(+0.67%)
Aug 16, 2018 13.41 13.41 13.41 13.41 1,240 +0.38(+2.96%)
Aug 15, 2018 12.98 13.03 12.85 13.03 920 -0.47(-3.52%)
Aug 14, 2018 13.29 13.50 13.29 13.50 1,825 -0.04(-0.28%)
Aug 13, 2018 13.54 13.54 13.54 83 +0.00(+0.00%)
Aug 10, 2018 13.60 13.60 13.23 13.54 19,900 -0.25(-1.83%)
Aug 09, 2018 13.79 13.79 13.79 13.79 592 +0.14(+1.03%)
Aug 08, 2018 13.70 13.70 13.50 13.65 6,669 -0.30(-2.15%)
Aug 07, 2018 13.97 13.97 13.90 13.95 13,846 +0.00(+0.04%)
Aug 06, 2018 14.10 14.10 13.95 13.95 803 -0.40(-2.82%)
Aug 03, 2018 14.35 14.35 14.31 14.35 1,100 +0.09(+0.67%)
Aug 02, 2018 14.26 14.26 14.26 14.26 213 -0.24(-1.69%)
Aug 01, 2018 14.42 14.50 14.42 14.50 1,594 -0.03(-0.21%)
Jul 31, 2018 14.53 14.53 14.53 14.53 100 -0.21(-1.42%)
Jul 30, 2018 14.76 14.85 14.62 14.74 24,317 -0.02(-0.14%)
Jul 27, 2018 15.00 15.00 14.76 14.76 700 +0.16(+1.10%)
Jul 26, 2018 14.70 14.70 14.57 14.60 2,074 -0.55(-3.64%)
Jul 25, 2018 15.15 15.15 15.15 15.15 560 +0.10(+0.67%)
Jul 24, 2018 15.10 15.10 15.05 15.05 2,193 +0.10(+0.67%)
Jul 23, 2018 14.83 15.25 14.83 14.95 2,339 +0.57(+4.00%)
Jul 20, 2018 14.50 14.50 14.30 14.38 1,308 +0.72(+5.31%)
Jul 19, 2018 13.52 13.65 13.50 13.65 1,797 -0.25(-1.80%)
Jul 18, 2018 14.30 14.30 13.75 13.90 6,588 -0.46(-3.20%)
Jul 17, 2018 14.39 14.39 14.35 14.36 1,378 +0.46(+3.31%)
Jul 16, 2018 13.95 14.21 13.90 13.90 1,540 +0.20(+1.46%)
Jul 13, 2018 13.68 13.70 13.66 13.70 2,503 +0.15(+1.11%)
Jul 12, 2018 13.55 13.55 13.55 13.55 1,322 -0.26(-1.88%)
Jul 11, 2018 13.81 13.81 13.81 13.81 381 -0.95(-6.44%)
Jul 10, 2018 14.11 14.80 14.09 14.76 8,211 +1.08(+7.91%)
Jul 09, 2018 13.60 13.68 13.60 13.68 3,200 +0.08(+0.58%)
Jul 06, 2018 13.63 13.65 13.60 13.60 1,255 -0.03(-0.18%)
Jul 05, 2018 13.50 13.78 13.50 13.62 1,899 +0.07(+0.55%)
Jul 03, 2018 13.55 13.55 13.55 0 -0.06(-0.44%)
Jul 02, 2018 13.61 13.61 13.61 13.61 300 -0.02(-0.11%)
Jun 29, 2018 13.62 13.62 13.62 13.62 365 +0.00(+0.00%)
Jun 28, 2018 13.47 13.80 13.47 13.62 1,700 -0.35(-2.50%)
Jun 27, 2018 13.97 13.97 13.97 13.97 10,386 +0.34(+2.49%)
Jun 26, 2018 13.85 13.85 13.63 13.63 2,316 -0.18(-1.30%)
Jun 25, 2018 14.00 14.03 13.81 13.81 8,163 -0.49(-3.39%)
Jun 22, 2018 14.30 14.38 14.01 14.30 12,073 +0.25(+1.78%)
Jun 21, 2018 13.90 14.05 13.75 14.05 10,730 +0.63(+4.69%)
Jun 20, 2018 13.00 13.50 13.00 13.42 10,352 +1.04(+8.40%)
Jun 19, 2018 12.38 12.38 12.38 12.38 3,181 -0.49(-3.81%)
Jun 18, 2018 13.10 13.10 12.60 12.87 7,484 -0.88(-6.40%)
Jun 15, 2018 14.20 14.20 13.75 1,848 -0.45(-3.17%)
Jun 14, 2018 14.55 14.55 14.20 14.20 3,306 -0.42(-2.87%)
Jun 13, 2018 14.38 14.65 14.38 14.62 6,135 +0.26(+1.81%)
Jun 12, 2018 14.69 14.70 14.35 14.36 18,937 -0.69(-4.58%)
Jun 11, 2018 14.13 15.05 14.13 15.05 20,331 +1.69(+12.65%)
Jun 08, 2018 13.28 13.36 13.28 13.36 535 +0.35(+2.69%)
Jun 07, 2018 13.23 13.55 12.75 13.01 28,347 +0.79(+6.46%)
Jun 06, 2018 12.37 12.37 12.22 12.22 218 +0.23(+1.92%)
Jun 05, 2018 11.84 11.99 11.76 11.99 4,993 +0.34(+2.92%)
Jun 04, 2018 11.89 11.90 11.65 11.65 1,856 -0.15(-1.27%)
Jun 01, 2018 12.06 12.06 11.80 11.80 2,252 -0.10(-0.84%)
May 31, 2018 12.06 12.06 11.90 11.90 3,152 +0.00(+0.00%)
May 30, 2018 11.87 12.07 11.73 11.90 8,364 +0.19(+1.62%)
May 29, 2018 11.79 11.79 11.52 11.71 4,903 -0.24(-2.01%)
May 25, 2018 11.95 11.95 11.95 0 +0.26(+2.22%)
May 24, 2018 11.67 11.69 11.67 11.69 3,167 +0.07(+0.60%)
May 23, 2018 11.78 11.78 11.50 11.62 5,392 -0.64(-5.22%)
May 22, 2018 12.19 12.30 12.00 12.26 33,730 +0.50(+4.30%)
May 21, 2018 11.09 11.90 11.09 11.76 15,078 +1.13(+10.64%)
May 18, 2018 10.96 10.96 10.62 10.62 9,665 -0.22(-2.07%)
May 17, 2018 10.99 11.18 10.50 10.85 33,760 +3.25(+42.76%)
May 16, 2018 7.570 7.600 7.500 7.600 30,607 +0.22(+2.98%)
May 15, 2018 7.500 7.500 7.380 7.380 1,082 -0.12(-1.60%)
May 11, 2018 7.500 7.500 7.500 7 +0.00(+0.00%)
May 10, 2018 7.668 7.668 7.500 7.500 945 +0.09(+1.21%)
Apr 30, 2018 7.410 7.410 7.410 0 +0.22(+3.06%)
Apr 27, 2018 7.190 7.190 7.190 7.190 700 -0.26(-3.47%)
Apr 24, 2018 7.448 7.448 7.448 200 -0.00(-0.02%)
Apr 19, 2018 7.450 7.450 7.450 0 -0.05(-0.67%)
Apr 11, 2018 7.500 7.500 7.500 29 +0.11(+1.42%)
Apr 06, 2018 7.395 7.395 7.395 0 -0.08(-1.00%)
Apr 05, 2018 7.355 7.470 7.355 7.470 1,000 -0.13(-1.71%)
Apr 02, 2018 7.600 7.600 7.600 0 +0.25(+3.40%)
Mar 28, 2018 7.350 7.350 7.350 0 -0.17(-2.26%)
Mar 26, 2018 7.520 7.520 7.520 0 +0.09(+1.21%)
Mar 23, 2018 7.430 7.430 7.430 7.430 205 +0.01(+0.13%)
Mar 22, 2018 7.490 7.490 7.420 7.420 5,025 -0.70(-8.62%)
Mar 14, 2018 8.120 8.120 8.120 0 -0.31(-3.68%)
Mar 12, 2018 8.430 8.430 8.430 0 +0.06(+0.72%)
Mar 09, 2018 8.110 8.370 8.110 8.370 4,012 +0.65(+8.42%)
Mar 07, 2018 7.720 7.720 7.720 0 +0.05(+0.65%)
Mar 05, 2018 7.670 7.670 7.670 0 +0.09(+1.19%)
Feb 28, 2018 7.580 7.580 7.580 0 +0.03(+0.40%)
Feb 27, 2018 7.420 7.550 7.400 7.550 5,412 +0.26(+3.57%)
Feb 26, 2018 7.260 7.290 7.260 7.290 396 +0.04(+0.55%)
Feb 23, 2018 7.250 7.250 7.250 7.250 3,629 +0.05(+0.69%)
Feb 22, 2018 7.200 7.200 7.200 7.200 780 +0.01(+0.14%)
Feb 20, 2018 7.190 7.190 7.190 0 +0.41(+6.05%)
Feb 15, 2018 6.780 6.780 6.780 0 +0.18(+2.73%)
Feb 12, 2018 6.600 6.600 6.600 0 +0.35(+5.60%)
Feb 09, 2018 6.250 6.250 6.250 6.250 1,250 -0.38(-5.73%)
Feb 08, 2018 6.654 6.654 6.630 6.630 1,000 +0.01(+0.15%)
Feb 07, 2018 6.620 6.620 6.620 6.620 185 -0.25(-3.64%)
Feb 06, 2018 6.590 6.870 6.570 6.870 6,500 +0.02(+0.29%)
Feb 05, 2018 6.850 6.850 6.850 6.850 237 -0.54(-7.31%)
Feb 02, 2018 7.390 7.390 7.390 7.390 3,060 +0.49(+7.10%)
Jan 30, 2018 6.900 6.900 6.900 0 +0.02(+0.29%)
Jan 29, 2018 6.940 6.940 6.880 6.880 50,320 -0.63(-8.39%)
Jan 25, 2018 7.510 7.510 7.510 0 -0.08(-1.05%)
Jan 24, 2018 7.600 7.600 7.510 7.590 29,025 +0.29(+3.97%)
Jan 23, 2018 7.591 7.603 7.300 7.300 17,015 -0.10(-1.35%)
Jan 22, 2018 6.930 7.430 6.930 7.400 18,869 +1.71(+30.05%)
Jan 19, 2018 5.690 5.690 5.690 5.690 370 -0.02(-0.35%)
Jan 18, 2018 5.670 5.830 5.670 5.710 41,600 +0.24(+4.39%)
Jan 10, 2018 5.470 5.470 5.470 0 -0.23(-4.04%)
Jan 09, 2018 5.750 5.750 5.700 5.700 3,111 -0.08(-1.39%)
Jan 08, 2018 5.920 5.920 5.780 5.780 1,592 +0.11(+1.94%)
Jan 03, 2018 5.670 5.670 5.670 0 +0.27(+5.00%)
Dec 29, 2017 5.400 5.400 5.400 0 +0.33(+6.51%)
Dec 27, 2017 5.070 5.070 5.070 0 +0.27(+5.63%)
Dec 20, 2017 4.800 4.800 4.800 0 +0.13(+2.78%)
Dec 19, 2017 4.700 4.710 4.670 4.670 1,160 +0.12(+2.64%)
Dec 18, 2017 4.550 4.550 4.550 4.550 6,600 +0.02(+0.44%)
Dec 15, 2017 4.480 4.530 4.480 4.530 3,140 -0.15(-3.21%)
Dec 14, 2017 4.680 4.680 4.680 4.680 1,000 +0.07(+1.52%)
Dec 13, 2017 4.596 4.610 4.596 4.610 600 -0.11(-2.33%)
Dec 11, 2017 4.720 4.720 4.720 0 +0.01(+0.21%)
Dec 08, 2017 4.710 4.710 4.710 4.710 404 -0.05(-1.05%)
Dec 06, 2017 4.760 4.760 4.760 0 +0.09(+2.04%)
Dec 05, 2017 4.705 4.705 4.665 4.665 3,425 -0.06(-1.25%)
Dec 04, 2017 4.722 4.724 4.722 4.724 340 -0.10(-1.99%)
Dec 01, 2017 4.950 5.000 4.820 4.820 8,599 +0.00(+0.00%)
Nov 29, 2017 4.820 4.820 4.820 28 +0.67(+16.14%)
Nov 28, 2017 4.150 4.160 4.150 4.150 5,021 +0.80(+23.88%)
Nov 27, 2017 3.350 3.350 3.350 3.350 220 +0.08(+2.45%)
Nov 22, 2017 3.270 3.270 3.270 0 +0.00(+0.00%)
Nov 20, 2017 3.270 3.270 3.270 0 +0.02(+0.62%)
Nov 16, 2017 3.250 3.250 3.250 0 -0.03(-0.91%)
Nov 13, 2017 3.280 3.280 3.280 0 -0.06(-1.80%)
Nov 09, 2017 3.340 3.340 3.340 0 -0.26(-7.22%)
Nov 07, 2017 3.600 3.600 3.600 0 -0.00(-0.00%)
Nov 06, 2017 3.700 3.800 3.600 3.600 3,200 -0.22(-5.76%)
Nov 01, 2017 3.820 3.820 3.820 0 +0.02(+0.53%)
Oct 31, 2017 3.800 3.800 3.800 3.800 6,135 +0.10(+2.70%)
Oct 27, 2017 3.700 3.700 3.700 0 -0.05(-1.33%)
Oct 26, 2017 3.750 3.750 3.750 3.750 8,056 -0.05(-1.32%)
Oct 23, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Oct 20, 2017 3.800 3.800 3.800 3.800 1,000 -0.03(-0.78%)
Oct 19, 2017 3.830 3.830 3.830 3.830 200 -0.12(-3.04%)
Oct 17, 2017 3.950 3.950 3.950 0 -0.10(-2.47%)
Oct 12, 2017 4.050 4.050 4.050 0 +0.17(+4.38%)
Oct 11, 2017 3.880 3.880 3.880 3.880 500 +0.05(+1.31%)
Oct 10, 2017 3.830 3.830 3.830 3.830 500 +0.00(+0.00%)
Oct 05, 2017 3.830 3.830 3.830 0 -0.17(-4.25%)
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.