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 30, 2019 17.69 17.69 17.69 0 -0.18(-1.01%)
Apr 29, 2019 17.95 17.95 17.87 17.87 850 -0.25(-1.38%)
Apr 26, 2019 18.12 18.12 18.12 15 +0.00(+0.00%)
Apr 25, 2019 18.07 18.12 18.07 18.12 300 +0.07(+0.39%)
Apr 24, 2019 18.05 18.05 18.05 24 +0.00(+0.00%)
Apr 23, 2019 18.05 18.05 18.05 65 +0.00(+0.00%)
Apr 22, 2019 18.10 18.10 18.00 18.05 2,400 -0.10(-0.55%)
Apr 18, 2019 18.41 18.41 18.15 18.15 600 -0.26(-1.41%)
Apr 17, 2019 18.41 18.41 18.41 18.41 647 +0.01(+0.05%)
Apr 16, 2019 18.40 18.40 18.40 99 +0.00(+0.00%)
Apr 15, 2019 18.40 18.40 18.40 95 +0.00(+0.00%)
Apr 12, 2019 18.40 18.40 18.40 18.40 100 +0.11(+0.60%)
Apr 11, 2019 18.27 18.29 18.25 18.29 1,744 -0.39(-2.09%)
Apr 10, 2019 18.67 18.68 18.67 18.68 618 +0.43(+2.36%)
Apr 09, 2019 18.25 18.25 18.25 11 +0.00(+0.00%)
Apr 08, 2019 18.30 18.50 18.24 18.25 11,675 +0.23(+1.27%)
Apr 05, 2019 17.99 18.02 17.99 18.02 3,400 +0.02(+0.09%)
Apr 04, 2019 18.30 18.30 18.00 18.00 1,577 +0.02(+0.14%)
Apr 03, 2019 17.98 17.98 17.98 93 +0.00(+0.00%)
Apr 02, 2019 17.98 17.98 17.98 17.98 493 +0.20(+1.12%)
Apr 01, 2019 17.90 17.98 17.78 17.78 2,210 +0.20(+1.14%)
Mar 29, 2019 17.90 17.90 17.58 17.58 300 -0.32(-1.79%)
Mar 28, 2019 17.84 17.90 17.77 17.90 1,740 +0.81(+4.74%)
Mar 27, 2019 17.51 17.51 16.94 17.09 1,788 -0.41(-2.32%)
Mar 26, 2019 17.65 17.65 17.50 17.50 528 +1.01(+6.10%)
Mar 25, 2019 16.19 16.49 16.19 16.49 1,529 +0.16(+0.98%)
Mar 22, 2019 16.33 16.33 16.33 16.33 200 +0.09(+0.55%)
Mar 21, 2019 15.95 16.24 15.95 16.24 1,160 +0.09(+0.56%)
Mar 20, 2019 16.15 16.20 16.15 16.15 6,020 -0.05(-0.31%)
Mar 19, 2019 15.83 16.20 15.26 16.20 1,300 +1.00(+6.58%)
Mar 18, 2019 15.02 15.21 15.02 15.20 7,336 +0.51(+3.49%)
Mar 15, 2019 14.85 14.88 14.69 14.69 1,100 +0.07(+0.47%)
Mar 14, 2019 14.47 14.84 14.44 14.62 945 +0.44(+3.07%)
Mar 13, 2019 14.06 14.18 14.05 14.18 400 +0.24(+1.74%)
Mar 12, 2019 13.94 13.94 13.94 13.94 125 -0.07(-0.49%)
Mar 11, 2019 14.01 14.01 14.01 14.01 209 +0.16(+1.16%)
Mar 08, 2019 13.90 13.90 13.85 13.85 300 -0.20(-1.42%)
Mar 07, 2019 14.05 14.05 14.05 55 +0.00(+0.00%)
Mar 06, 2019 14.05 14.05 14.05 14.05 203 +0.10(+0.72%)
Mar 05, 2019 13.76 13.95 13.76 13.95 1,573 +0.19(+1.38%)
Mar 04, 2019 13.90 14.05 13.76 13.76 8,445 -0.14(-1.01%)
Mar 01, 2019 14.02 14.02 13.88 13.90 7,000 +0.21(+1.53%)
Feb 28, 2019 13.69 13.69 13.69 13.69 120 -0.11(-0.80%)
Feb 27, 2019 13.40 13.80 13.40 13.80 10,039 +0.45(+3.37%)
Feb 26, 2019 12.86 13.35 12.80 13.35 2,324 +1.82(+15.84%)
Feb 25, 2019 11.70 11.70 11.53 11.53 940 -0.22(-1.91%)
Feb 22, 2019 11.75 11.75 11.75 11.75 300 -0.25(-2.08%)
Feb 21, 2019 12.00 12.00 12.00 125 +0.00(+0.00%)
Feb 20, 2019 12.00 12.00 12.00 19 +0.00(+0.00%)
Feb 19, 2019 11.98 12.00 11.96 12.00 739 +0.45(+3.90%)
Feb 15, 2019 11.55 11.55 11.55 50 +0.00(+0.00%)
Feb 14, 2019 11.80 11.80 11.55 11.55 1,308 -0.13(-1.11%)
Feb 13, 2019 11.85 11.85 11.68 11.68 16,971 -0.37(-3.07%)
Feb 12, 2019 12.05 12.05 12.05 12.05 3,000 +0.10(+0.84%)
Feb 08, 2019 11.95 11.95 11.95 0 +0.45(+3.91%)
Feb 07, 2019 11.25 11.70 11.25 11.50 1,493 -1.20(-9.45%)
Feb 06, 2019 12.65 12.70 12.65 12.70 1,389 -0.81(-5.96%)
Feb 05, 2019 13.24 13.55 13.08 13.51 3,245 +0.47(+3.57%)
Feb 04, 2019 13.02 13.04 12.98 13.04 714 +0.06(+0.45%)
Feb 01, 2019 12.98 12.98 12.98 12.98 100 -0.02(-0.14%)
Jan 31, 2019 13.00 13.00 12.91 13.00 794 +0.05(+0.39%)
Jan 30, 2019 12.95 13.00 12.90 12.95 1,250 +0.05(+0.39%)
Jan 29, 2019 13.00 13.00 12.90 12.90 4,200 +0.22(+1.78%)
Jan 28, 2019 12.57 12.75 12.50 12.68 1,510 +0.36(+2.88%)
Jan 25, 2019 12.42 12.42 12.32 12.32 1,000 +0.07(+0.57%)
Jan 24, 2019 12.30 12.30 12.25 12.25 1,050 +0.25(+2.08%)
Jan 23, 2019 12.00 12.00 12.00 91 +0.00(+0.00%)
Jan 22, 2019 12.06 12.06 11.81 12.00 1,068 +0.57(+5.03%)
Jan 18, 2019 11.70 11.70 11.43 11.43 1,100 -0.25(-2.18%)
Jan 17, 2019 11.68 11.68 11.68 11.68 3,929 +0.24(+2.10%)
Jan 16, 2019 11.44 11.44 11.39 11.44 2,360 -0.16(-1.38%)
Jan 15, 2019 11.59 11.65 11.59 11.60 1,350 +0.17(+1.49%)
Jan 14, 2019 11.43 11.43 11.43 11.43 4,585 +0.18(+1.60%)
Jan 11, 2019 11.25 11.25 11.25 11.25 100 -0.10(-0.88%)
Jan 10, 2019 11.35 11.35 11.35 11.35 400 +0.26(+2.31%)
Jan 09, 2019 11.43 11.43 11.09 11.09 891 -0.16(-1.39%)
Jan 08, 2019 11.25 11.25 11.25 11.25 172 +0.50(+4.65%)
Jan 07, 2019 10.70 10.75 10.57 10.75 2,175 +0.30(+2.87%)
Jan 04, 2019 10.45 10.45 10.45 10.45 700 +0.22(+2.20%)
Jan 02, 2019 10.22 10.22 10.22 0 +0.15(+1.49%)
Dec 31, 2018 10.07 10.07 10.07 10.07 500 +0.38(+3.97%)
Dec 28, 2018 9.650 9.690 9.650 9.690 300 +0.20(+2.11%)
Dec 27, 2018 9.490 9.490 9.490 9.490 300 +0.00(+0.00%)
Dec 26, 2018 9.490 9.490 9.490 92 +0.00(+0.00%)
Dec 24, 2018 9.540 9.690 9.490 9.490 2,900 -0.16(-1.68%)
Dec 21, 2018 9.630 9.652 9.630 9.652 4,500 -0.03(-0.28%)
Dec 20, 2018 9.620 9.680 9.620 9.680 595 -0.32(-3.20%)
Dec 19, 2018 10.00 10.00 10.00 10.00 205 +0.30(+3.09%)
Dec 18, 2018 9.700 9.875 9.700 9.700 434 +0.00(+0.00%)
Dec 17, 2018 9.830 9.830 9.700 9.700 2,670 -0.38(-3.77%)
Dec 14, 2018 10.08 10.08 10.08 10.08 100 +0.02(+0.20%)
Dec 13, 2018 10.10 10.10 10.06 10.06 810 +0.16(+1.62%)
Dec 12, 2018 10.03 10.03 9.900 9.900 850 -0.10(-1.00%)
Dec 11, 2018 10.00 10.00 10.00 10.00 1,080 -0.10(-0.99%)
Dec 10, 2018 10.10 10.10 9.995 10.10 1,908 +0.05(+0.50%)
Dec 07, 2018 10.05 10.05 10.05 10.05 1,800 +0.01(+0.10%)
Dec 06, 2018 10.30 10.31 10.04 10.04 9,200 -0.36(-3.46%)
Dec 04, 2018 10.40 10.40 10.40 10.40 1,000 -0.40(-3.70%)
Dec 03, 2018 10.86 10.86 10.78 10.80 867 +0.02(+0.19%)
Nov 30, 2018 10.60 10.78 10.43 10.78 1,700 -0.05(-0.46%)
Nov 28, 2018 10.83 10.83 10.83 0 +0.19(+1.79%)
Nov 27, 2018 10.42 10.64 10.42 10.64 1,101 +1.04(+10.83%)
Nov 23, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
Nov 21, 2018 9.600 9.600 9.600 0 +0.10(+1.05%)
Nov 20, 2018 9.520 9.520 9.500 9.500 1,726 -0.27(-2.76%)
Nov 19, 2018 9.505 9.770 9.490 9.770 3,320 -0.28(-2.79%)
Nov 16, 2018 10.05 10.05 10.05 10.05 5,200 +0.43(+4.47%)
Nov 15, 2018 9.950 9.950 9.580 9.620 26,162 -0.68(-6.60%)
Nov 14, 2018 10.30 10.30 10.30 10.30 579 -0.05(-0.48%)
Nov 13, 2018 10.35 10.35 10.35 24 +0.00(+0.00%)
Nov 12, 2018 10.70 10.70 10.23 10.35 3,591 -1.05(-9.21%)
Nov 08, 2018 11.40 11.40 11.40 0 -0.10(-0.87%)
Nov 07, 2018 11.35 11.50 11.35 11.50 899 +0.38(+3.46%)
Nov 06, 2018 11.12 11.12 11.12 11.12 500 +0.42(+3.88%)
Nov 05, 2018 10.92 10.92 10.70 10.70 2,653 -0.42(-3.78%)
Nov 02, 2018 11.12 11.12 11.12 11.12 600 +0.02(+0.23%)
Nov 01, 2018 11.01 11.10 10.84 11.10 6,875 -0.00(-0.05%)
Oct 31, 2018 11.14 11.14 11.00 11.10 3,125 +0.61(+5.81%)
Oct 30, 2018 10.59 10.59 10.44 10.49 794 +0.34(+3.35%)
Oct 29, 2018 10.15 10.30 10.15 10.15 2,937 +0.15(+1.50%)
Oct 26, 2018 10.15 10.15 10.00 10.00 800 -0.50(-4.76%)
Oct 25, 2018 10.50 10.50 10.50 10.50 190 +0.25(+2.44%)
Oct 24, 2018 10.28 10.28 10.25 10.25 1,209 +0.08(+0.79%)
Oct 23, 2018 10.47 10.47 9.800 10.17 5,105 -0.88(-7.96%)
Oct 22, 2018 11.05 11.05 11.05 11.05 200 +0.00(+0.00%)
Oct 19, 2018 11.05 11.05 11.05 11.05 1,000 -0.10(-0.90%)
Oct 18, 2018 11.15 11.15 11.15 11.15 296 -0.13(-1.15%)
Oct 17, 2018 11.35 11.35 11.28 11.28 1,585 +0.05(+0.45%)
Oct 16, 2018 11.23 11.23 11.23 11.23 450 +0.63(+5.94%)
Oct 15, 2018 10.63 10.63 10.58 10.60 3,102 -0.32(-2.93%)
Oct 12, 2018 10.72 10.92 10.72 10.92 4,800 +0.64(+6.28%)
Oct 11, 2018 10.45 10.54 10.28 10.28 1,486 +0.38(+3.79%)
Oct 10, 2018 10.10 10.10 9.900 9.900 2,928 -0.50(-4.81%)
Oct 09, 2018 10.10 10.40 10.10 10.40 2,891 -0.20(-1.89%)
Oct 08, 2018 10.60 10.60 10.60 80 +0.00(+0.00%)
Oct 05, 2018 10.48 10.60 10.48 10.60 1,200 -0.34(-3.11%)
Oct 04, 2018 11.05 11.08 10.80 10.94 2,114 -0.85(-7.21%)
Oct 03, 2018 11.79 11.79 11.79 11.79 325 +0.29(+2.52%)
Oct 02, 2018 11.72 11.72 11.50 11.50 1,035 -0.22(-1.88%)
Oct 01, 2018 11.95 11.95 11.72 11.72 430 -0.14(-1.18%)
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%)
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.