Ocado Group plc (OCDGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 7,010 |
| 25 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| 24 Apr 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 16,700 |
| 23 Apr 2024 | 4.5800 | 4.5900 | 4.5800 | 4.5900 | 4.5900 | 500 |
| 22 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 19 Apr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 18 Apr 2024 | 4.0500 | 4.3500 | 4.0500 | 4.3500 | 4.3500 | 10,200 |
| 17 Apr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 16 Apr 2024 | 4.3300 | 4.3400 | 4.2400 | 4.2400 | 4.2400 | 2,800 |
| 15 Apr 2024 | 4.5200 | 4.5700 | 4.4400 | 4.4400 | 4.4400 | 3,500 |
| 12 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 11 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 10 Apr 2024 | 4.6900 | 4.6900 | 4.6000 | 4.6100 | 4.6100 | 1,200 |
| 09 Apr 2024 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | 500 |
| 08 Apr 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4,000 |
| 05 Apr 2024 | 4.9000 | 4.9000 | 4.7700 | 4.8000 | 4.8000 | 13,300 |
| 04 Apr 2024 | 5.3600 | 5.3600 | 5.2600 | 5.2600 | 5.2600 | 900 |
| 03 Apr 2024 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | 5.5000 | 400 |
| 02 Apr 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| 01 Apr 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 300 |
| 28 Mar 2024 | 5.6500 | 5.7200 | 5.6500 | 5.7200 | 5.7200 | 16,800 |
| 27 Mar 2024 | 5.8400 | 5.8400 | 5.8200 | 5.8200 | 5.8200 | 400 |
| 26 Mar 2024 | 5.9200 | 5.9200 | 5.8700 | 5.8700 | 5.8700 | 1,900 |
| 25 Mar 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 22 Mar 2024 | 5.9600 | 5.9600 | 5.9400 | 5.9400 | 5.9400 | 1,800 |
| 21 Mar 2024 | 5.9900 | 6.0600 | 5.9900 | 6.0600 | 6.0600 | 1,700 |
| 20 Mar 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 100 |
| 19 Mar 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 200 |
| 18 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 15 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 14 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 13 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 12 Mar 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 100 |
| 11 Mar 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 3,600 |
| 08 Mar 2024 | 5.6700 | 5.7400 | 5.6700 | 5.7400 | 5.7400 | 2,700 |
| 07 Mar 2024 | 5.8100 | 5.8400 | 5.8100 | 5.8400 | 5.8400 | 20,600 |
| 06 Mar 2024 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 400 |
| 05 Mar 2024 | 5.6600 | 5.7000 | 5.6300 | 5.7000 | 5.7000 | 3,200 |
| 04 Mar 2024 | 5.5600 | 5.6300 | 5.5600 | 5.6300 | 5.6300 | 1,600 |
| 01 Mar 2024 | 6.0800 | 6.0800 | 6.0000 | 6.0800 | 6.0800 | 5,200 |
| 29 Feb 2024 | 6.5900 | 6.5900 | 6.5200 | 6.5200 | 6.5200 | 1,800 |
| 28 Feb 2024 | 6.3000 | 6.3000 | 6.1400 | 6.1400 | 6.1400 | 1,400 |
| 27 Feb 2024 | 6.1400 | 6.2900 | 6.1400 | 6.2900 | 6.2900 | 700 |
| 26 Feb 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | - |
| 23 Feb 2024 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | 6.6500 | 800 |
| 22 Feb 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 15,700 |
| 21 Feb 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 20 Feb 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| 16 Feb 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 4,900 |
| 15 Feb 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 400 |
| 14 Feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 300 |
| 13 Feb 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 12 Feb 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 500 |
| 09 Feb 2024 | 6.6600 | 6.6600 | 6.6300 | 6.6300 | 6.6300 | 200 |
| 08 Feb 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 300 |
| 07 Feb 2024 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| 06 Feb 2024 | 6.6300 | 6.7000 | 6.4800 | 6.4800 | 6.4800 | 1,100 |
| 05 Feb 2024 | 6.4600 | 6.5600 | 6.4300 | 6.5600 | 6.5600 | 6,100 |
| 02 Feb 2024 | 6.4000 | 6.4000 | 6.2600 | 6.2600 | 6.2600 | 4,600 |
| 01 Feb 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| 31 Jan 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| 30 Jan 2024 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | - |
| 29 Jan 2024 | 7.2000 | 7.2000 | 6.9900 | 6.9900 | 6.9900 | 300 |
| 26 Jan 2024 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 300 |
| 25 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | - |
| 24 Jan 2024 | 7.3400 | 7.4000 | 7.3400 | 7.4000 | 7.4000 | 1,700 |
| 23 Jan 2024 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | - |
| 22 Jan 2024 | 7.0000 | 7.1500 | 7.0000 | 7.1500 | 7.1500 | 800 |
| 19 Jan 2024 | 7.0900 | 7.0900 | 6.9800 | 6.9800 | 6.9800 | 1,800 |
| 18 Jan 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 200 |
| 17 Jan 2024 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | - |
| 16 Jan 2024 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | - |
| 12 Jan 2024 | 8.3500 | 8.3500 | 8.1700 | 8.1700 | 8.1700 | 1,000 |
| 11 Jan 2024 | 8.6200 | 8.6200 | 8.3200 | 8.3200 | 8.3200 | 2,900 |
| 10 Jan 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | - |
| 09 Jan 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | - |
| 08 Jan 2024 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | - |
| 05 Jan 2024 | 9.0000 | 9.4300 | 9.0000 | 9.4300 | 9.4300 | 400 |
| 04 Jan 2024 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | - |
| 03 Jan 2024 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | - |
| 02 Jan 2024 | 9.2900 | 9.3400 | 9.2900 | 9.3400 | 9.3400 | 400 |
| 29 Dec 2023 | 9.4600 | 9.4600 | 9.4200 | 9.4200 | 9.4200 | 500 |
| 28 Dec 2023 | 9.3000 | 9.7600 | 9.3000 | 9.7600 | 9.7600 | 1,400 |
| 27 Dec 2023 | 9.4400 | 9.5900 | 9.3700 | 9.5900 | 9.5900 | 2,100 |
| 26 Dec 2023 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| 22 Dec 2023 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| 21 Dec 2023 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 300 |
| 20 Dec 2023 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | 100 |
| 19 Dec 2023 | 9.5000 | 9.5000 | 9.2900 | 9.2900 | 9.2900 | 500 |
| 18 Dec 2023 | 9.1200 | 9.1600 | 9.1200 | 9.1600 | 9.1600 | 300 |
| 15 Dec 2023 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 3,500 |
| 14 Dec 2023 | 9.1100 | 9.1100 | 9.1000 | 9.1000 | 9.1000 | 300 |
| 13 Dec 2023 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | 3,100 |
| 12 Dec 2023 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | - |
| 11 Dec 2023 | 7.9800 | 7.9800 | 7.9400 | 7.9400 | 7.9400 | 6,000 |
| 08 Dec 2023 | 7.8500 | 8.0600 | 7.8500 | 8.0600 | 8.0600 | 1,200 |
| 07 Dec 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | - |
| 06 Dec 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 200 |
| 05 Dec 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 500 |
| 04 Dec 2023 | 7.4200 | 7.4200 | 7.3800 | 7.3800 | 7.3800 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.