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

Ocado Group Plc (OP: OCDGF )

4.450 -0.005 (-0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 12, 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 (%)
Aug 29, 2016 3.850 3.850 3.850 0 +0.02(+0.52%)
Aug 26, 2016 3.830 3.830 3.830 3.830 308 -0.01(-0.26%)
Aug 24, 2016 3.840 3.840 3.840 0 +0.04(+1.05%)
Aug 18, 2016 3.800 3.800 3.800 0 +0.20(+5.56%)
Aug 15, 2016 3.600 3.600 3.600 0 -0.30(-7.69%)
Aug 12, 2016 3.900 3.900 3.900 3.900 4,250 +0.19(+5.12%)
Aug 09, 2016 3.710 3.710 3.710 0 +0.31(+9.12%)
Aug 08, 2016 3.400 3.400 3.400 3.400 1,206 -0.17(-4.76%)
Jul 21, 2016 3.570 3.570 3.570 0 -0.01(-0.28%)
Jul 19, 2016 3.580 3.580 3.580 0 +0.24(+7.18%)
Jul 15, 2016 3.340 3.340 3.340 308 +0.15(+4.70%)
Jul 12, 2016 3.190 3.190 3.190 0 +0.32(+11.15%)
Jul 11, 2016 2.870 2.870 2.870 2.870 100 +0.05(+1.70%)
Jul 07, 2016 2.822 2.822 2.822 0 -0.08(-2.69%)
Jul 05, 2016 2.930 2.940 2.900 2.900 4,804 -0.06(-2.03%)
Jul 01, 2016 2.960 2.960 2.960 0 -0.22(-6.92%)
Jun 30, 2016 3.180 3.180 3.180 3.180 100 +0.20(+6.71%)
Jun 28, 2016 2.980 2.980 2.980 20,000 -0.54(-15.34%)
Jun 21, 2016 3.520 3.520 3.520 0 +0.46(+15.03%)
Jun 15, 2016 3.060 3.060 3.060 0 +0.07(+2.48%)
Jun 14, 2016 2.960 2.986 2.960 2.986 3,492 -0.39(-11.66%)
Jun 10, 2016 3.380 3.380 3.380 0 -0.39(-10.34%)
Jun 06, 2016 3.770 3.770 3.770 0 -0.14(-3.58%)
Jun 03, 2016 3.910 3.910 3.910 3.910 1,000 -0.09(-2.25%)
Jun 01, 2016 4.000 4.000 4.000 0 -0.02(-0.50%)
May 31, 2016 4.020 4.020 4.020 4.020 1,990 -0.03(-0.74%)
May 26, 2016 4.050 4.050 4.050 0 +0.15(+3.82%)
May 24, 2016 3.901 3.901 3.901 0 +0.20(+5.43%)
May 17, 2016 3.700 3.700 3.700 0 -0.29(-7.27%)
May 13, 2016 3.990 3.990 3.990 0 -0.12(-2.92%)
May 03, 2016 4.110 4.110 4.110 0 -0.42(-9.27%)
Apr 29, 2016 4.530 4.530 4.530 0 -0.24(-5.03%)
Apr 11, 2016 4.770 4.770 4.770 0 -0.32(-6.29%)
Apr 06, 2016 5.090 5.090 5.090 0 +0.46(+9.94%)
Apr 05, 2016 4.870 4.870 4.630 4.630 460 +0.23(+5.23%)
Mar 30, 2016 4.400 4.400 4.400 0 +0.00(+0.00%)
Mar 22, 2016 4.400 4.400 4.400 0 +0.20(+4.76%)
Mar 18, 2016 4.200 4.200 4.200 0 +0.30(+7.69%)
Mar 16, 2016 3.900 3.900 3.900 0 +0.13(+3.45%)
Mar 15, 2016 3.700 3.770 3.700 3.770 1,830 +0.02(+0.53%)
Mar 04, 2016 3.750 3.750 3.750 0 +0.25(+7.14%)
Mar 02, 2016 3.500 3.500 3.500 0 -0.30(-7.89%)
Feb 23, 2016 3.800 3.800 3.800 0 +0.10(+2.70%)
Feb 22, 2016 3.700 3.700 3.700 3.700 4,955 +0.00(+0.00%)
Feb 17, 2016 3.700 3.700 3.700 0 +0.38(+11.45%)
Feb 09, 2016 3.320 3.320 3.320 0 -0.11(-3.21%)
Feb 08, 2016 3.360 3.430 3.360 3.430 5,667 +0.18(+5.54%)
Feb 02, 2016 3.250 3.250 3.250 0 -0.55(-14.47%)
Jan 28, 2016 3.800 3.800 3.800 0 +0.10(+2.70%)
Jan 26, 2016 3.700 3.700 3.700 0 -0.25(-6.33%)
Jan 21, 2016 3.950 3.950 3.950 610 +0.15(+3.95%)
Jan 20, 2016 3.800 3.800 3.800 3.800 3,670 +0.13(+3.54%)
Jan 19, 2016 3.670 3.670 3.670 3.670 100 +0.02(+0.55%)
Jan 15, 2016 3.650 3.650 3.650 0 -0.25(-6.41%)
Jan 13, 2016 3.900 3.900 3.900 0 -0.20(-4.88%)
Jan 12, 2016 4.100 4.100 4.100 4.100 180 -0.23(-5.31%)
Jan 06, 2016 4.330 4.330 4.330 0 +0.11(+2.61%)
Jan 04, 2016 4.220 4.220 4.220 0 -0.78(-15.60%)
Dec 22, 2015 5.000 5.000 5.000 0 +0.05(+1.01%)
Dec 15, 2015 4.950 4.950 4.950 0 -0.30(-5.71%)
Nov 24, 2015 5.250 5.250 5.250 10,000 -1.00(-16.00%)
Nov 06, 2015 6.250 6.250 6.250 0 +0.30(+5.04%)
Nov 05, 2015 6.126 6.126 5.950 5.950 101,277 -0.24(-3.88%)
Nov 04, 2015 6.190 6.190 6.190 6.190 50,100 +0.25(+4.12%)
Nov 03, 2015 6.010 6.010 5.945 5.945 46,500 +0.34(+6.16%)
Oct 28, 2015 5.600 5.600 5.600 0 -0.15(-2.61%)
Oct 27, 2015 5.750 5.750 5.750 5.750 550 +0.10(+1.77%)
Oct 26, 2015 5.650 5.650 5.650 5.650 2,000 -0.15(-2.59%)
Oct 23, 2015 5.800 5.800 5.800 5.800 100 +0.60(+11.54%)
Oct 20, 2015 5.200 5.200 5.200 0 +0.32(+6.56%)
Sep 25, 2015 4.880 4.880 4.880 0 +0.14(+2.95%)
Sep 14, 2015 4.740 4.740 4.740 0 -0.18(-3.66%)
Sep 10, 2015 4.920 4.920 4.920 0 -0.23(-4.47%)
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.