UK markets close in 2 hours 35 minutes

Ocado Group plc (OCDDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.09-0.38 (-4.01%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20249.109.108.999.099.0955,300
23 Apr 20249.449.649.369.479.47140,200
22 Apr 20248.928.948.758.898.8997,100
19 Apr 20248.548.678.548.628.6226,800
18 Apr 20248.408.718.398.638.6375,100
17 Apr 20248.768.798.578.728.72121,100
16 Apr 20248.658.748.528.528.52162,800
15 Apr 20249.009.058.908.938.9363,700
12 Apr 20248.999.078.788.848.8472,700
11 Apr 20249.389.429.249.389.3884,400
10 Apr 20249.369.429.169.219.2168,400
09 Apr 20249.739.859.519.679.67141,000
08 Apr 20249.489.579.399.479.4789,900
05 Apr 20249.809.809.639.669.6672,200
04 Apr 202410.9010.9010.3510.3510.3555,300
03 Apr 202411.0811.1711.0011.1511.1561,800
02 Apr 202411.1111.1110.9210.9810.9867,300
01 Apr 202411.3012.5411.3011.3311.3326,800
28 Mar 202411.5711.5911.4211.5411.5434,300
27 Mar 202411.5311.8511.5311.8311.83106,200
26 Mar 202411.9011.9011.6811.7911.79112,300
25 Mar 202411.5911.6111.3811.3811.3849,100
22 Mar 202411.9811.9811.7511.8611.8619,300
21 Mar 202412.3912.4712.0112.1012.1023,800
20 Mar 202411.7812.1011.7312.1012.1055,700
19 Mar 202411.4811.8011.4211.7611.7684,000
18 Mar 202411.8611.8611.6911.7711.7738,600
15 Mar 202411.8711.8811.6411.6511.6533,500
14 Mar 202411.6811.8111.5711.8111.8135,400
13 Mar 202411.8612.0811.8312.0312.0338,700
12 Mar 202412.0012.0711.8911.9111.9144,300
11 Mar 202411.7711.7711.5911.7511.7543,000
08 Mar 202411.7011.7011.4711.4711.4742,500
07 Mar 202411.7012.0111.6711.6711.6792,200
06 Mar 202411.2611.3511.0211.1711.1755,600
05 Mar 202411.4211.5311.2011.2111.2140,300
04 Mar 202411.1511.4611.0511.2611.2636,500
01 Mar 202412.2212.2212.0212.0712.0746,400
29 Feb 202412.7013.0512.7012.9912.9962,800
28 Feb 202412.0812.4212.0812.3812.3835,200
27 Feb 202412.5612.7412.5012.6012.6035,900
26 Feb 202412.5112.6512.3212.4812.4854,300
23 Feb 202413.4813.5513.3113.3413.3454,200
22 Feb 202413.4713.4813.2713.2813.2836,500
21 Feb 202413.5113.5113.1013.2213.2265,700
20 Feb 202413.5313.5313.4113.5313.5324,900
16 Feb 202413.4313.7413.3613.4813.486,700
15 Feb 202414.0714.0713.6113.6313.6347,200
14 Feb 202413.5013.5913.3613.5713.5746,500
13 Feb 202413.3013.3013.0213.1913.1936,000
12 Feb 202413.7013.7813.5913.5913.5965,700
09 Feb 202413.2313.2413.0313.2313.2317,400
08 Feb 202413.5513.6013.3113.4113.4127,400
07 Feb 202413.5513.5513.2413.3213.3218,400
06 Feb 202413.3213.5413.2713.3413.3432,600
05 Feb 202413.3913.3913.2013.2413.2421,300
02 Feb 202412.9513.0212.7013.0213.0211,100
01 Feb 202413.4913.5413.1613.5313.5310,700
31 Jan 202414.1014.1813.8114.0114.0122,100
30 Jan 202414.3914.3914.1614.2314.2316,100
29 Jan 202414.4214.7214.4114.6414.6414,200
26 Jan 202414.8114.8714.6814.8214.825,500
25 Jan 202414.6414.6514.5014.5114.5151,400
24 Jan 202414.7015.0114.7014.8414.8431,300
23 Jan 202414.8814.8814.6314.8314.8331,600
22 Jan 202414.2414.6414.2414.3414.3432,200
19 Jan 202414.2514.3114.1114.2614.2631,400
18 Jan 202414.8814.9214.6114.7614.7668,000
17 Jan 202415.1215.1814.7215.0915.0924,500
16 Jan 202416.2216.2415.7515.8015.809,200
12 Jan 202417.1017.1416.9416.9616.969,200
11 Jan 202417.5817.5817.1017.4317.4319,100
10 Jan 202418.0218.0217.7417.9717.9710,200
09 Jan 202418.6318.6318.2118.2618.2628,100
08 Jan 202418.5019.1918.5019.1419.1417,600
05 Jan 202418.2418.8717.4118.5718.5711,500
04 Jan 202419.0019.0918.8418.9218.9233,900
03 Jan 202418.7819.0418.6618.9818.9811,300
02 Jan 202419.0519.0518.8218.9418.9422,000
29 Dec 202319.7919.7919.4719.7419.745,700
28 Dec 202319.0719.7519.0719.4419.448,500
27 Dec 202319.3519.7819.3519.6919.699,900
26 Dec 202318.4619.4918.4619.1119.114,600
22 Dec 202318.8819.0518.7318.9518.955,400
21 Dec 202319.7719.7719.4219.6919.6931,000
20 Dec 202320.3120.5520.0220.0220.0223,000
19 Dec 202319.3019.9119.3019.9119.9125,400
18 Dec 202318.5918.9218.5118.8718.8714,300
15 Dec 202318.9518.9918.5618.7118.7135,600
14 Dec 202318.2118.8118.2118.8118.8112,300
13 Dec 202316.4116.7916.4016.7916.7919,200
12 Dec 202316.4516.6616.2516.6616.6648,200
11 Dec 202316.0616.3815.9416.2916.2927,300
08 Dec 202316.3316.3715.9516.1216.1219,900
07 Dec 202315.6015.8315.5215.8315.8345,900
06 Dec 202315.1515.7515.1515.5615.5628,500
05 Dec 202315.0015.2514.9015.1515.1535,000
04 Dec 202314.9215.2114.8715.1015.1048,500
01 Dec 202314.7515.4414.7515.4415.4435,200
30 Nov 202315.1615.4015.1615.3515.3560,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...