Canada markets closed

Ocado Group plc (OCDDY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
53.24-0.85 (-1.58%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202152.4653.2452.4553.2453.248,600
Jun. 17, 202153.2254.4153.1354.1054.108,400
Jun. 16, 202154.8355.0054.3954.4554.457,500
Jun. 15, 202155.1355.1652.8654.1454.14123,100
Jun. 14, 202154.2654.5154.0654.4254.426,900
Jun. 11, 202155.2455.6954.9955.6955.6915,100
Jun. 10, 202154.0354.8654.0354.6354.6312,400
Jun. 09, 202155.2055.7354.3354.4354.4321,100
Jun. 08, 202154.9555.4954.8854.9754.9714,000
Jun. 07, 202153.3755.0453.3754.3354.3322,300
Jun. 04, 202153.6554.5553.6554.5554.5514,200
Jun. 03, 202152.5052.6751.9352.0852.0816,400
Jun. 02, 202153.4453.6253.0853.0853.0853,000
Jun. 01, 202154.0054.9453.5654.2354.2353,600
May 28, 202154.1855.0454.0154.3654.3618,600
May 27, 202155.3056.1254.9655.4555.4514,400
May 26, 202156.4356.4555.0955.5855.5811,100
May 25, 202157.3658.1257.3658.0758.0715,800
May 24, 202156.0957.1256.0956.8256.8214,400
May 21, 202156.2956.6455.8356.6456.647,500
May 20, 202156.5357.4456.4757.2057.206,900
May 19, 202155.5856.3655.0255.6655.667,800
May 18, 202157.5857.6155.9155.9155.9115,800
May 17, 202156.3556.8856.0456.0456.047,700
May 14, 202157.0657.2656.4156.4156.417,400
May 13, 202154.7856.5254.7855.8455.8412,000
May 12, 202156.1756.1954.7455.9155.918,400
May 11, 202153.6555.4053.6554.8554.8510,500
May 10, 202155.4356.5954.9255.9555.959,600
May 07, 202155.5255.9555.4955.6755.676,000
May 06, 202154.2354.2352.9053.0853.0834,000
May 05, 202155.5055.9054.3055.5355.5312,900
May 04, 202158.1358.1356.2557.1257.129,100
May 03, 202160.4260.9959.7859.8059.807,800
Apr. 30, 202161.2761.2758.8759.2459.246,000
Apr. 29, 202161.7662.2661.7662.0662.0613,400
Apr. 28, 202161.9461.9461.2661.2961.299,600
Apr. 27, 202162.0962.3761.1562.3762.3768,000
Apr. 26, 202162.9463.4561.9662.1962.1912,500
Apr. 23, 202162.6563.7862.6563.4963.4917,300
Apr. 22, 202161.2762.5361.2762.2662.2616,100
Apr. 21, 202160.5361.8160.5361.6761.675,900
Apr. 20, 202162.1762.3261.5461.8061.806,300
Apr. 19, 202163.1763.8062.9063.8063.806,200
Apr. 16, 202160.0961.7060.0961.2561.2547,300
Apr. 15, 202159.3060.3059.3060.0160.017,000
Apr. 14, 202159.9060.0159.4059.5059.504,900
Apr. 13, 202159.4560.4859.2059.9059.9023,400
Apr. 12, 202158.2659.0058.2659.0059.006,100
Apr. 09, 202159.0760.1759.0659.5759.5711,000
Apr. 08, 202158.4160.1858.4159.8559.857,100
Apr. 07, 202158.8159.3658.6358.9958.997,800
Apr. 06, 202157.9758.3857.7557.8157.8110,600
Apr. 05, 202159.0059.8358.0959.7959.7913,400
Apr. 01, 202157.8759.5957.8357.9257.9210,800
Mar. 31, 202156.7257.9956.7257.0657.065,200
Mar. 30, 202157.7057.7056.4456.7356.7311,000
Mar. 29, 202158.2058.8057.9258.3858.389,400
Mar. 26, 202158.1059.0358.0659.0359.038,200
Mar. 25, 202157.5358.4957.2158.1758.179,800
Mar. 24, 202157.5457.8157.2357.7857.7819,500
Mar. 23, 202158.5359.2258.3658.5158.519,800
Mar. 22, 202157.1958.4656.8357.8357.8322,300
Mar. 19, 202155.9757.0455.6756.7356.738,000
Mar. 18, 202156.1556.1555.1155.3855.3813,500
Mar. 17, 202159.1159.7257.6659.2059.2020,200
Mar. 16, 202161.4461.8560.8861.7361.73132,500
Mar. 15, 202158.8660.3158.5059.5859.589,900
Mar. 12, 202159.5060.0259.0959.5659.566,100
Mar. 11, 202160.1360.3859.6260.3860.386,900
Mar. 10, 202159.0659.9158.7959.4659.468,900
Mar. 09, 202160.0060.2058.8859.7759.7717,800
Mar. 08, 202158.2858.5157.7557.9557.9516,300
Mar. 05, 202159.7959.7958.5159.5659.5618,500
Mar. 04, 202159.4859.5658.5059.0859.0814,500
Mar. 03, 202160.2961.2559.7561.1361.1345,500
Mar. 02, 202162.3862.8961.8962.0062.009,100
Mar. 01, 202161.9462.2361.1962.1662.1615,700
Feb. 26, 202162.5463.1862.4063.0663.0637,700
Feb. 25, 202165.5065.5063.9064.1064.109,100
Feb. 24, 202166.2766.4065.5066.3566.3532,600
Feb. 23, 202168.0068.0066.2767.4967.498,000
Feb. 22, 202171.3871.3868.7968.7968.7912,200
Feb. 19, 202172.6573.4072.6573.4073.406,000
Feb. 18, 202172.6473.1972.4573.1973.198,400
Feb. 17, 202174.0074.7872.9873.7373.735,900
Feb. 16, 202174.4976.0774.4975.6675.667,800
Feb. 12, 202172.2973.9272.2973.9273.926,400
Feb. 11, 202171.2072.4471.2072.4372.436,700
Feb. 10, 202172.5873.2571.0071.3271.3225,200
Feb. 09, 202175.8676.3875.0476.2976.2910,600
Feb. 08, 202177.6778.5576.5877.5577.557,300
Feb. 05, 202178.1378.9877.6378.5678.568,300
Feb. 04, 202178.5879.2177.7478.9578.95107,300
Feb. 03, 202179.0779.5078.1979.3979.392,700
Feb. 02, 202178.6678.6677.1277.7577.7511,900
Feb. 01, 202179.9179.9177.3678.8478.84140,500
Jan. 29, 202177.7377.7376.8377.5577.555,400
Jan. 28, 202177.2878.7177.2778.7078.70271,000
Jan. 27, 202178.4080.4577.5679.9079.9094,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...