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

Ocado Group Plc (OP: OCDGF )

4.675 +0.020 (+0.43%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 31, 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 (%)
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%)
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.