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