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

Ocado Group Plc (OP: OCDGF )

4.350 -0.025 (-0.57%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 1, 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 29, 2024 4.375 2,185 -0.02(-0.46%)
Apr 26, 2024 4.395 4.395 4.395 4.395 7,460 -0.19(-4.14%)
Apr 23, 2024 4.585 0 +0.24(+5.40%)
Apr 18, 2024 4.350 0 +0.11(+2.59%)
Apr 16, 2024 4.240 0 -0.20(-4.50%)
Apr 15, 2024 4.440 4.570 4.440 4.440 3,549 -0.17(-3.69%)
Apr 10, 2024 4.610 0 -0.17(-3.56%)
Apr 09, 2024 4.795 4.795 4.780 4.780 511 -0.02(-0.42%)
Apr 05, 2024 4.800 4,000 -0.46(-8.75%)
Apr 04, 2024 5.360 5.360 5.260 5.260 931 -0.24(-4.36%)
Apr 03, 2024 5.550 5.550 5.500 5.500 406 -0.29(-5.07%)
Apr 01, 2024 5.794 60 +0.08(+1.33%)
Mar 28, 2024 5.650 5.718 5.650 5.718 16,846 -0.10(-1.79%)
Mar 27, 2024 5.840 5.840 5.822 5.822 448 -0.05(-0.85%)
Mar 26, 2024 5.916 5.916 5.872 5.872 1,889 -0.07(-1.14%)
Mar 22, 2024 5.940 0 -0.12(-1.98%)
Mar 21, 2024 5.990 6.060 5.990 6.060 1,667 +0.23(+4.03%)
Mar 20, 2024 5.825 5.825 5.825 5.825 143 -0.02(-0.43%)
Mar 19, 2024 5.850 5.850 5.850 5.850 200 -0.13(-2.24%)
Mar 12, 2024 5.984 82 +0.24(+4.25%)
Mar 08, 2024 5.740 3,598 -0.10(-1.71%)
Mar 07, 2024 5.810 5.840 5.810 5.840 20,606 +0.29(+5.21%)
Mar 06, 2024 5.745 5.745 5.551 5.551 411 -0.15(-2.61%)
Mar 05, 2024 5.660 5.700 5.630 5.700 3,200 +0.07(+1.24%)
Mar 04, 2024 5.560 5.630 5.560 5.630 1,589 -0.45(-7.43%)
Mar 01, 2024 6.080 6.082 6.000 6.082 5,203 -0.44(-6.72%)
Feb 29, 2024 6.590 6.590 6.520 6.520 1,845 +0.38(+6.19%)
Feb 28, 2024 6.296 6.296 6.140 6.140 1,440 -0.15(-2.38%)
Feb 27, 2024 6.140 6.290 6.140 6.290 704 -0.36(-5.41%)
Feb 23, 2024 6.650 0 +0.10(+1.53%)
Feb 22, 2024 6.550 6.550 6.550 6.550 15,690 -0.45(-6.43%)
Feb 15, 2024 7.000 0 +0.49(+7.53%)
Feb 14, 2024 6.510 6.510 6.510 6.510 333 -0.24(-3.53%)
Feb 12, 2024 6.748 0 +0.12(+1.78%)
Feb 09, 2024 6.660 6.660 6.630 6.630 200 -0.01(-0.15%)
Feb 08, 2024 6.640 6.640 6.640 6.640 322 +0.17(+2.55%)
Feb 06, 2024 6.475 0 -0.08(-1.30%)
Feb 05, 2024 6.460 6.560 6.434 6.560 6,083 +0.30(+4.79%)
Feb 02, 2024 6.400 6.400 6.260 6.260 4,571 -0.73(-10.49%)
Jan 29, 2024 6.994 0 -0.18(-2.46%)
Jan 26, 2024 7.170 7.170 7.170 7.170 250 -0.23(-3.11%)
Jan 24, 2024 7.400 51 +0.25(+3.50%)
Jan 22, 2024 7.150 0 +0.18(+2.51%)
Jan 19, 2024 7.090 7.090 6.975 6.975 1,803 -0.12(-1.76%)
Jan 18, 2024 7.100 7.100 7.100 7.100 242 -1.07(-13.10%)
Jan 12, 2024 8.170 50 -0.15(-1.80%)
Jan 11, 2024 8.620 8.620 8.320 8.320 2,851 -1.11(-11.77%)
Jan 05, 2024 9.430 0 +0.09(+0.96%)
Jan 02, 2024 9.340 0 -0.08(-0.85%)
Dec 29, 2023 9.455 9.455 9.420 9.420 507 -0.34(-3.48%)
Dec 28, 2023 9.300 9.760 9.300 9.760 1,445 +0.17(+1.83%)
Dec 27, 2023 9.444 9.585 9.370 9.585 2,138 -0.01(-0.11%)
Dec 21, 2023 9.596 1 -0.44(-4.37%)
Dec 20, 2023 10.04 10.04 10.04 10.04 105 +0.75(+8.02%)
Dec 19, 2023 9.500 9.500 9.290 9.290 462 +0.12(+1.36%)
Dec 18, 2023 9.115 9.165 9.115 9.165 321 +0.01(+0.16%)
Dec 15, 2023 9.150 9.150 9.150 9.150 3,492 +0.05(+0.55%)
Dec 14, 2023 9.105 9.105 9.100 9.100 267 +0.89(+10.84%)
Dec 13, 2023 8.210 8.210 8.210 8.210 3,080 +0.28(+3.47%)
Dec 11, 2023 7.935 1 -0.13(-1.55%)
Dec 08, 2023 7.850 8.060 7.850 8.060 1,211 +0.55(+7.32%)
Dec 06, 2023 7.510 5 +0.01(+0.13%)
Dec 05, 2023 7.500 7.500 7.500 7.500 520 +0.12(+1.63%)
Dec 04, 2023 7.415 7.415 7.380 7.380 453 +0.18(+2.57%)
Nov 28, 2023 7.195 50 -0.25(-3.42%)
Nov 20, 2023 7.450 0 +0.70(+10.37%)
Nov 17, 2023 6.750 6.750 6.750 6.750 12,796 -0.26(-3.65%)
Nov 16, 2023 7.006 7.006 7.006 7.006 321 -0.46(-6.15%)
Nov 15, 2023 7.300 7.600 7.300 7.465 5,467 +0.47(+6.80%)
Nov 14, 2023 7.250 7.250 6.990 6.990 2,975 +0.91(+14.97%)
Nov 13, 2023 6.080 6.080 6.080 6.080 140 -0.03(-0.49%)
Nov 10, 2023 6.130 6.130 6.110 6.110 349 -0.79(-11.45%)
Nov 08, 2023 6.900 98 -0.06(-0.93%)
Nov 03, 2023 6.965 9,048 +0.96(+16.08%)
Oct 27, 2023 6.000 60 +0.26(+4.53%)
Oct 26, 2023 5.740 5.740 5.740 5.740 491 +0.12(+2.14%)
Oct 25, 2023 5.620 5.620 5.620 5.620 286 -0.45(-7.41%)
Oct 23, 2023 6.070 134 +0.15(+2.45%)
Oct 20, 2023 6.050 6.050 5.925 5.925 1,206 -0.17(-2.71%)
Oct 19, 2023 6.090 6.090 6.090 6.090 118 +0.01(+0.20%)
Oct 18, 2023 6.078 6.078 6.078 6.078 151 +0.04(+0.63%)
Oct 17, 2023 6.260 6.260 6.040 6.040 911 -0.22(-3.51%)
Oct 16, 2023 6.260 6.260 6.260 6.260 200 -0.35(-5.30%)
Oct 13, 2023 6.750 6.750 6.610 6.610 400 -0.14(-2.07%)
Oct 05, 2023 6.750 0 -0.29(-4.12%)
Oct 04, 2023 6.880 7.040 6.880 7.040 1,513 -0.24(-3.30%)
Sep 29, 2023 7.280 38 +0.23(+3.26%)
Sep 28, 2023 7.220 7.220 6.950 7.050 2,326 -0.52(-6.87%)
Sep 27, 2023 7.520 7.570 7.500 7.570 3,563 -0.89(-10.52%)
Sep 26, 2023 8.460 8.460 8.460 8.460 150 +0.30(+3.68%)
Sep 25, 2023 8.160 8.160 8.160 8.160 4,816 -0.09(-1.09%)
Sep 22, 2023 8.400 8.400 8.250 8.250 4,860 -0.09(-1.02%)
Sep 21, 2023 8.550 9.000 8.120 8.335 22,609 -1.81(-17.84%)
Sep 20, 2023 10.14 10.14 10.14 10.14 102 +0.28(+2.79%)
Sep 18, 2023 9.870 0 -0.02(-0.20%)
Sep 15, 2023 9.890 9.890 9.890 9.890 116 +0.29(+3.02%)
Sep 14, 2023 9.600 9.600 9.600 9.600 289 -0.45(-4.48%)
Sep 13, 2023 10.05 10.05 10.05 10.05 201 -0.13(-1.28%)
Sep 11, 2023 10.18 972 +0.03(+0.30%)
Sep 08, 2023 10.15 10.15 10.15 10.15 100 -0.81(-7.39%)
Sep 05, 2023 10.96 0 +1.09(+11.04%)
Aug 29, 2023 9.870 0 +0.44(+4.67%)
Aug 28, 2023 9.720 9.720 9.120 9.430 511 +0.10(+1.06%)
Aug 24, 2023 9.331 2,551 -0.06(-0.68%)
Aug 23, 2023 9.395 9.395 9.395 9.395 360 +0.39(+4.39%)
Aug 22, 2023 9.000 9.000 9.000 9.000 49,025 -1.00(-10.00%)
Aug 17, 2023 10.00 0 +0.10(+1.01%)
Aug 16, 2023 9.900 10.35 9.900 9.900 1,400 -0.60(-5.71%)
Aug 15, 2023 10.50 10.50 10.50 10.50 200 +0.20(+1.94%)
Aug 11, 2023 10.30 115 -0.29(-2.74%)
Aug 10, 2023 10.55 11.02 10.55 10.59 339 +0.01(+0.09%)
Aug 09, 2023 10.58 10.58 10.58 10.58 300 -0.22(-2.04%)
Aug 04, 2023 10.80 0 -1.05(-8.86%)
Jul 31, 2023 11.85 0 -0.98(-7.64%)
Jul 28, 2023 12.83 12.83 12.83 12.83 100 -0.16(-1.23%)
Jul 27, 2023 12.05 12.99 12.02 12.99 1,368 +0.55(+4.46%)
Jul 26, 2023 10.51 12.44 10.51 12.44 3,674 +2.53(+25.54%)
Jul 25, 2023 9.905 9.905 9.905 9.905 10,729 +0.71(+7.78%)
Jul 21, 2023 9.190 97 +0.29(+3.26%)
Jul 19, 2023 8.900 4 +0.13(+1.48%)
Jul 18, 2023 8.900 8.900 8.770 8.770 27,117 +1.02(+13.16%)
Jul 17, 2023 7.600 7.750 7.600 7.750 2,060 -0.38(-4.67%)
Jul 14, 2023 7.750 8.150 7.750 8.130 1,700 -0.01(-0.12%)
Jul 13, 2023 8.240 8.240 8.140 8.140 1,620 +0.48(+6.27%)
Jul 12, 2023 7.658 7.660 7.658 7.660 230 +0.16(+2.13%)
Jul 11, 2023 7.500 7.500 7.500 7.500 293 +0.10(+1.35%)
Jul 10, 2023 7.400 7.400 7.400 7.400 3,000 -0.21(-2.70%)
Jul 07, 2023 7.205 7.605 7.205 7.605 7,223 +0.42(+5.77%)
Jul 06, 2023 6.995 7.190 6.940 7.190 7,598 -0.24(-3.23%)
Jul 05, 2023 7.360 7.430 7.360 7.430 6,012 +0.13(+1.78%)
Jul 03, 2023 7.470 7.740 7.300 7.300 657 +0.38(+5.49%)
Jun 30, 2023 7.250 7.250 6.920 6.920 321 +0.24(+3.59%)
Jun 29, 2023 6.915 6.915 6.680 6.680 2,967 -0.51(-7.09%)
Jun 27, 2023 7.190 9,021 +0.20(+2.86%)
Jun 26, 2023 6.675 6.990 6.650 6.990 18,125 +0.16(+2.34%)
Jun 23, 2023 7.020 7.020 6.660 6.830 6,003 -0.36(-5.01%)
Jun 22, 2023 7.180 7.300 7.150 7.190 56,006 +1.58(+28.16%)
Jun 21, 2023 5.450 5.610 5.450 5.610 9,007 +0.34(+6.45%)
Jun 20, 2023 5.450 5.450 5.234 5.270 10,086 -0.77(-12.75%)
Jun 16, 2023 5.750 6.050 5.750 6.040 67,404 +0.49(+8.83%)
Jun 15, 2023 5.350 5.550 5.350 5.550 36,102 -0.90(-13.95%)
May 08, 2023 6.335 6.650 6.335 6.450 3,112 +0.34(+5.56%)
May 05, 2023 6.150 6.150 6.110 6.110 13,000 +0.07(+1.23%)
May 04, 2023 6.000 6.036 5.950 6.036 2,504 -0.41(-6.42%)
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.