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 (%)
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 +0.35(+6.73%)
Jun 14, 2023 5.250 5.250 5.200 5.200 17,257 +0.25(+5.05%)
Jun 13, 2023 5.000 5.000 4.950 4.950 4,156 -0.15(-2.94%)
Jun 12, 2023 5.010 5.100 5.000 5.100 24,580 +0.30(+6.36%)
Jun 09, 2023 4.630 4.795 4.630 4.795 1,681 +0.31(+7.03%)
Jun 08, 2023 4.480 4.480 4.480 4.480 22,000 +0.00(+0.00%)
Jun 07, 2023 4.480 4.480 4.480 4.480 623 +0.13(+2.99%)
Jun 06, 2023 4.455 4.455 4.350 4.350 2,265 +0.03(+0.69%)
Jun 05, 2023 4.410 4.410 4.256 4.320 4,140 -0.18(-4.00%)
Jun 02, 2023 4.500 4.500 4.500 4.500 2,013 +0.09(+2.04%)
Jun 01, 2023 4.520 4.550 4.395 4.410 12,501 -0.19(-4.09%)
May 31, 2023 4.820 4.820 4.598 4.598 9,699 -0.34(-6.92%)
May 30, 2023 4.940 4.940 4.940 4.940 133 -0.05(-1.00%)
May 25, 2023 4.990 25 +0.09(+1.84%)
May 23, 2023 4.900 105 -0.05(-1.01%)
May 19, 2023 4.950 101 -0.05(-1.00%)
May 18, 2023 5.050 5.050 4.973 5.000 14,707 -0.09(-1.81%)
May 17, 2023 5.100 5.220 5.092 5.092 10,777 -0.21(-3.92%)
May 16, 2023 5.218 5.300 5.080 5.300 3,463 -0.05(-0.93%)
May 15, 2023 5.350 5.350 5.350 5.350 158 -0.21(-3.78%)
May 12, 2023 5.600 5.600 5.360 5.560 3,050 -0.26(-4.47%)
May 10, 2023 5.820 0 -0.63(-9.77%)
May 08, 2023 6.450 0 +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%)
May 01, 2023 6.450 0 +0.15(+2.38%)
Apr 28, 2023 6.500 6.500 6.300 6.300 7,069 -0.25(-3.82%)
Apr 27, 2023 6.330 6.550 6.330 6.550 4,582 +0.01(+0.15%)
Apr 26, 2023 6.500 6.540 6.500 6.540 29,326 +0.07(+1.08%)
Apr 25, 2023 6.470 6.470 6.470 6.470 26,118 +0.04(+0.70%)
Apr 21, 2023 6.425 74 -0.27(-3.96%)
Apr 19, 2023 6.690 5,502 +0.17(+2.61%)
Apr 14, 2023 6.520 124,598 +0.22(+3.49%)
Apr 13, 2023 6.172 6.300 6.172 6.300 740 -0.13(-2.10%)
Apr 06, 2023 6.435 55 -0.02(-0.23%)
Apr 03, 2023 6.450 0 +0.67(+11.59%)
Mar 29, 2023 5.780 55 +0.38(+6.96%)
Mar 27, 2023 5.404 0 +0.04(+0.73%)
Mar 24, 2023 5.365 5.365 5.365 5.365 567 +0.37(+7.30%)
Mar 20, 2023 5.000 6,418 -0.04(-0.79%)
Mar 17, 2023 5.050 5.050 4.960 5.040 800 -0.04(-0.79%)
Mar 15, 2023 5.080 0 -0.29(-5.31%)
Mar 14, 2023 5.285 5.365 5.285 5.365 1,983 +0.26(+5.09%)
Mar 13, 2023 5.080 5.250 5.080 5.105 106,466 -0.49(-8.84%)
Mar 10, 2023 5.600 5.600 5.600 5.600 100 -0.15(-2.61%)
Mar 09, 2023 5.878 5.878 5.750 5.750 550 -0.34(-5.66%)
Mar 07, 2023 6.095 1 -0.26(-4.03%)
Mar 06, 2023 6.280 6.351 6.280 6.351 855 -0.28(-4.21%)
Mar 03, 2023 6.500 6.630 6.500 6.630 2,186 +0.35(+5.57%)
Mar 01, 2023 6.280 20,979 -0.53(-7.78%)
Feb 28, 2023 6.810 6.810 6.810 6.810 400 -0.58(-7.85%)
Feb 27, 2023 7.390 7.390 7.390 7.390 148 +0.09(+1.21%)
Feb 24, 2023 7.302 7.302 7.302 7.302 220 -0.30(-3.92%)
Feb 23, 2023 7.600 7.600 7.600 7.600 116,376 +0.13(+1.77%)
Feb 21, 2023 7.468 3,852 +0.12(+1.61%)
Feb 16, 2023 7.350 43 -0.28(-3.67%)
Feb 10, 2023 7.630 35 -1.07(-12.30%)
Feb 09, 2023 8.700 8.700 8.700 8.700 887 +0.12(+1.46%)
Feb 06, 2023 8.575 22 -0.38(-4.19%)
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.