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 27, 2015 5.300 5.300 5.300 0 +0.05(+0.95%)
Apr 22, 2015 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 17, 2015 5.250 5.250 5.250 0 -0.29(-5.23%)
Apr 10, 2015 5.540 5.540 5.540 0 +0.24(+4.53%)
Mar 31, 2015 5.300 5.300 5.300 0 -0.10(-1.85%)
Mar 30, 2015 5.400 5.400 5.400 5.400 100 +0.43(+8.65%)
Mar 27, 2015 4.970 4.970 4.970 4.970 1,000 -0.00(-0.10%)
Mar 25, 2015 4.975 4.975 4.975 60 -0.75(-13.02%)
Mar 20, 2015 5.720 5.720 5.720 0 +0.09(+1.60%)
Mar 19, 2015 5.630 5.630 5.630 5.630 190 +0.28(+5.23%)
Mar 18, 2015 5.350 5.350 5.350 5.350 480 -0.38(-6.63%)
Mar 11, 2015 5.730 5.730 5.730 0 -0.24(-4.02%)
Feb 24, 2015 5.970 5.970 5.970 0 +0.17(+2.93%)
Feb 13, 2015 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 11, 2015 6.000 6.000 6.000 0 -0.10(-1.64%)
Feb 06, 2015 6.100 6.100 6.100 0 +0.00(+0.00%)
Feb 05, 2015 6.100 6.100 6.100 6.100 1,910 -0.52(-7.85%)
Feb 03, 2015 6.620 6.620 6.620 34 +0.35(+5.58%)
Jan 30, 2015 6.270 6.270 6.270 0 -0.08(-1.26%)
Jan 29, 2015 6.390 6.390 6.350 6.350 1,990 -0.01(-0.16%)
Jan 21, 2015 6.360 6.360 6.360 0 +0.14(+2.25%)
Jan 14, 2015 6.220 6.220 6.220 0 -0.06(-0.96%)
Jan 13, 2015 6.280 0 -0.05(-0.79%)
Jan 05, 2015 6.330 6.330 6.330 0 -0.09(-1.40%)
Dec 31, 2014 6.420 6.420 6.420 0 +0.37(+6.12%)
Dec 30, 2014 6.050 6.050 6.050 6.050 4,000 -0.20(-3.20%)
Dec 22, 2014 6.250 6.250 6.250 0 +0.35(+5.93%)
Dec 19, 2014 5.900 5.900 5.900 5.900 2,000 +0.55(+10.28%)
Dec 15, 2014 5.350 5.350 5.350 5.350 7,116 +0.00(+0.00%)
Dec 10, 2014 5.350 5.350 5.350 0 +0.03(+0.56%)
Dec 05, 2014 5.320 5.320 5.320 70 +0.22(+4.31%)
Dec 04, 2014 5.250 5.250 5.100 5.100 1,680 +0.12(+2.41%)
Nov 24, 2014 4.980 4.980 4.980 0 +0.08(+1.63%)
Nov 21, 2014 4.900 4.900 4.900 4.900 50,920 +0.10(+2.08%)
Nov 20, 2014 4.800 4.800 4.800 4.800 4,464 -0.19(-3.81%)
Nov 17, 2014 4.990 4.990 4.990 0 +0.04(+0.81%)
Nov 11, 2014 4.950 4.950 4.950 0 -0.44(-8.16%)
Nov 10, 2014 5.390 5.390 5.390 5.390 100 +0.57(+11.83%)
Nov 05, 2014 4.820 4.820 4.820 50,000 +0.73(+17.85%)
Oct 31, 2014 4.090 4.090 4.090 50 +0.14(+3.54%)
Oct 29, 2014 3.950 3.950 3.950 0 +0.23(+6.18%)
Oct 28, 2014 3.720 3.720 3.720 3.720 12,521 +0.16(+4.49%)
Oct 27, 2014 3.560 3.560 3.560 3.560 7,610 -0.24(-6.32%)
Oct 23, 2014 3.800 3.800 3.800 0 -0.23(-5.71%)
Oct 22, 2014 4.030 4.030 4.030 4.030 440 +0.23(+6.05%)
Oct 20, 2014 3.800 3.800 3.800 3.800 2,712 -0.06(-1.55%)
Oct 17, 2014 3.860 3.860 3.860 3.860 2,320 +0.34(+9.74%)
Oct 15, 2014 3.517 3.517 8,123 -0.11(-3.10%)
Oct 10, 2014 3.630 3.630 3.630 0 -0.27(-6.92%)
Oct 09, 2014 3.940 3.940 3.820 3.900 1,155 +0.01(+0.26%)
Oct 08, 2014 3.810 3.890 3.810 3.890 2,450 -0.43(-9.86%)
Sep 30, 2014 4.316 4.316 4.316 2,070 +0.12(+2.75%)
Sep 29, 2014 4.200 4.200 4.200 4.200 309 -0.18(-4.16%)
Sep 26, 2014 4.440 4.440 4.382 4.382 1,350 -0.17(-3.69%)
Sep 25, 2014 4.550 4.550 4.550 4.550 100 -0.14(-2.99%)
Sep 23, 2014 4.690 4.690 4.690 0 -0.21(-4.29%)
Sep 22, 2014 4.940 4.940 4.900 4.900 4,150 +0.07(+1.45%)
Sep 17, 2014 4.830 4.830 4.830 0 -0.24(-4.73%)
Sep 12, 2014 5.070 5.070 5.070 0 -0.22(-4.16%)
Sep 05, 2014 5.290 5.290 5.290 0 -0.02(-0.38%)
Sep 04, 2014 5.310 5.310 5.310 5.310 500 +0.10(+1.92%)
Sep 03, 2014 5.210 5.210 5.210 5.210 620 -0.28(-5.10%)
Aug 29, 2014 5.490 5.490 5.490 0 -0.36(-6.15%)
Aug 28, 2014 5.850 5.850 5.850 5.850 505 -0.75(-11.36%)
Aug 27, 2014 6.600 6.600 6.600 6.600 34,500 +0.07(+1.07%)
Aug 26, 2014 6.530 6.530 6.530 6.530 310 +0.21(+3.32%)
Aug 21, 2014 6.320 6.320 6.320 0 +0.22(+3.61%)
Aug 20, 2014 5.870 5.870 6.100 576 +0.23(+3.92%)
Aug 18, 2014 5.870 5.870 5.870 0 -0.05(-0.84%)
Aug 11, 2014 5.920 5.920 5.920 0 +0.62(+11.70%)
Aug 06, 2014 5.300 5.300 5.300 0 -0.18(-3.28%)
Aug 04, 2014 5.480 5.480 5.480 5.480 0 -0.62(-10.16%)
Jul 28, 2014 6.100 6.100 6.100 0 -0.12(-1.93%)
Jul 25, 2014 6.220 6.220 6.220 6.220 160 -0.23(-3.57%)
Jul 21, 2014 6.450 6.450 6.450 0 -0.04(-0.62%)
Jul 18, 2014 6.540 6.540 6.490 6.490 1,580 -0.19(-2.84%)
Jul 15, 2014 6.680 6.680 6.680 0 -0.02(-0.30%)
Jul 11, 2014 6.700 6.700 6.700 0 -0.10(-1.47%)
Jul 08, 2014 6.800 6.800 6.800 10,000 +0.09(+1.34%)
Jul 02, 2014 6.710 6.710 6.710 0 +0.46(+7.36%)
Jun 19, 2014 6.250 6.250 6.250 0 +0.33(+5.57%)
Jun 18, 2014 5.920 5.920 5.920 5.920 430 -0.15(-2.47%)
Jun 13, 2014 6.070 6.070 6.070 0 -0.03(-0.49%)
Jun 12, 2014 6.100 6.100 6.100 6.100 3,553 -0.47(-7.15%)
Jun 06, 2014 6.570 6.570 6.570 0 +0.51(+8.42%)
Jun 05, 2014 6.060 6.060 6.060 6.060 10,110 -0.58(-8.73%)
May 30, 2014 6.640 6.640 6.640 6.640 0 +0.74(+12.54%)
May 28, 2014 5.900 5.900 5.900 0 +0.17(+2.97%)
May 23, 2014 5.730 5.730 5.730 0 +0.40(+7.50%)
May 20, 2014 5.330 5.330 5.330 5.330 0 -0.22(-3.96%)
May 14, 2014 5.550 5.550 5.550 0 -0.02(-0.36%)
May 13, 2014 5.679 5.679 5.560 5.570 3,840 +0.07(+1.27%)
May 09, 2014 5.500 5.500 5.500 60 -0.27(-4.68%)
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.