Skip to main content

Ocado Group Plc (OP: OCDGF )

4.505 +0.130 (+2.97%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.00 34.15 33.75 34.15 1,005 +0.54(+1.61%)
Aug 28, 2020 33.94 34.10 33.34 33.61 1,400 -0.12(-0.34%)
Aug 27, 2020 34.00 34.05 33.63 33.73 3,540 -0.27(-0.81%)
Aug 26, 2020 33.05 34.20 33.05 34.00 803 +1.00(+3.03%)
Aug 25, 2020 33.76 33.76 32.98 33.00 3,247 +0.75(+2.33%)
Aug 24, 2020 31.65 32.47 31.25 32.25 8,355 +0.60(+1.90%)
Aug 21, 2020 31.25 31.75 30.55 31.65 3,500 -0.10(-0.31%)
Aug 20, 2020 31.50 32.60 31.50 31.75 2,285 +0.25(+0.79%)
Aug 19, 2020 32.00 32.00 31.50 31.50 6,271 -0.29(-0.91%)
Aug 18, 2020 31.90 31.90 31.68 31.79 3,178 +0.53(+1.70%)
Aug 17, 2020 31.05 31.31 31.05 31.26 2,824 -0.01(-0.03%)
Aug 14, 2020 30.80 31.30 30.75 31.27 3,000 +0.82(+2.69%)
Aug 13, 2020 30.50 31.29 30.45 30.45 3,631 +0.50(+1.67%)
Aug 12, 2020 29.79 29.95 29.79 29.95 2,515 +0.28(+0.94%)
Aug 11, 2020 28.95 29.67 28.95 29.67 1,162 +0.37(+1.26%)
Aug 10, 2020 29.36 29.36 28.75 29.30 1,700 +0.15(+0.51%)
Aug 07, 2020 28.95 29.80 28.95 29.15 1,300 +0.25(+0.87%)
Aug 06, 2020 28.95 28.95 28.90 28.90 466 +0.25(+0.87%)
Aug 05, 2020 28.55 28.80 28.55 28.65 1,515 +0.67(+2.39%)
Aug 04, 2020 27.98 27.98 27.98 27.98 318 +0.02(+0.07%)
Aug 03, 2020 27.50 28.00 27.50 27.96 6,670 +1.11(+4.13%)
Jul 31, 2020 27.56 27.56 26.85 26.85 700 -0.25(-0.92%)
Jul 30, 2020 26.25 27.10 26.25 27.10 14,870 +0.22(+0.81%)
Jul 29, 2020 26.50 26.88 26.50 26.88 550 +0.20(+0.73%)
Jul 28, 2020 26.69 26.70 26.40 26.69 675 -0.01(-0.05%)
Jul 27, 2020 26.95 26.95 26.70 26.70 416 +0.19(+0.72%)
Jul 24, 2020 26.95 26.95 26.20 26.51 1,900 -1.34(-4.81%)
Jul 23, 2020 27.12 27.85 27.12 27.85 1,873 +0.75(+2.77%)
Jul 22, 2020 27.15 27.15 27.05 27.10 1,322 -0.05(-0.18%)
Jul 21, 2020 27.15 27.15 27.15 27.15 2,049 +0.05(+0.18%)
Jul 20, 2020 26.85 27.10 26.30 27.10 1,204 +0.13(+0.48%)
Jul 17, 2020 26.97 26.97 26.97 26.97 400 -0.01(-0.03%)
Jul 16, 2020 27.00 27.00 26.45 26.98 1,179 +0.33(+1.23%)
Jul 15, 2020 26.65 26.65 26.65 26.65 260 +1.22(+4.80%)
Jul 14, 2020 25.15 25.43 24.65 25.43 3,256 -0.57(-2.19%)
Jul 13, 2020 26.03 26.30 25.35 26.00 5,608 +0.17(+0.66%)
Jul 10, 2020 25.80 26.00 25.80 25.83 600 +0.68(+2.70%)
Jul 09, 2020 26.03 26.03 25.15 25.15 3,161 -0.55(-2.14%)
Jul 08, 2020 26.23 26.23 25.55 25.70 627 -0.25(-0.96%)
Jul 07, 2020 25.51 25.95 25.05 25.95 3,542 +0.35(+1.37%)
Jul 06, 2020 25.64 25.85 25.20 25.60 3,768 -0.54(-2.07%)
Jul 02, 2020 26.07 26.14 25.30 26.14 4,000 -0.06(-0.23%)
Jul 01, 2020 25.80 26.20 25.04 26.20 1,794 +0.81(+3.21%)
Jun 30, 2020 25.28 25.61 25.02 25.39 2,494 +0.26(+1.01%)
Jun 29, 2020 24.60 25.13 24.58 25.13 916 +0.55(+2.24%)
Jun 26, 2020 24.58 24.58 24.58 76 +0.00(+0.00%)
Jun 25, 2020 24.95 24.95 24.07 24.58 3,489 -0.97(-3.80%)
Jun 24, 2020 24.95 25.55 24.75 25.55 2,051 +0.05(+0.20%)
Jun 23, 2020 24.65 25.80 24.65 25.50 4,071 -0.30(-1.16%)
Jun 22, 2020 25.15 26.20 25.15 25.80 8,422 +1.70(+7.05%)
Jun 19, 2020 24.25 24.92 24.10 24.10 3,000 -0.65(-2.63%)
Jun 18, 2020 25.07 25.07 24.15 24.75 15,737 -0.32(-1.30%)
Jun 17, 2020 25.20 25.75 25.07 25.07 6,709 -0.32(-1.28%)
Jun 16, 2020 25.40 25.85 24.71 25.40 7,534 +0.40(+1.60%)
Jun 15, 2020 24.15 25.10 24.10 25.00 5,662 -0.34(-1.34%)
Jun 12, 2020 25.65 25.65 24.50 25.34 3,900 +1.19(+4.93%)
Jun 11, 2020 24.75 25.34 24.15 24.15 11,617 -2.70(-10.06%)
Jun 10, 2020 26.62 26.90 26.62 26.85 3,221 +0.05(+0.19%)
Jun 09, 2020 26.09 26.80 25.40 26.80 11,539 +1.34(+5.24%)
Jun 08, 2020 26.39 26.39 25.05 25.46 7,720 -2.02(-7.37%)
Jun 05, 2020 26.65 27.63 26.50 27.49 2,200 +0.74(+2.77%)
Jun 04, 2020 27.22 27.53 26.75 26.75 9,763 -1.32(-4.70%)
Jun 03, 2020 27.79 28.07 27.79 28.07 2,897 +0.33(+1.19%)
Jun 02, 2020 27.71 27.77 27.58 27.74 2,517 -0.12(-0.42%)
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.