Australia markets closed

Ocado Group plc (OCDDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.36-1.47 (-6.44%)
At close: 03:59PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202222.0522.0521.1621.3621.3615,000
04 Aug 202223.4723.4922.7622.8322.8336,300
03 Aug 202221.8422.4721.8122.1622.1611,200
02 Aug 202221.0921.3621.0521.0921.0942,400
01 Aug 202221.0521.7421.0321.4021.4025,400
29 July 202219.9920.6619.8520.4620.4673,000
28 July 202219.1519.2118.8019.1219.1234,700
27 July 202218.3118.8418.2718.7918.7962,100
26 July 202218.1218.5017.6417.6417.6468,700
25 July 202218.5818.7217.9518.2518.2529,900
22 July 202219.3219.8518.7818.7818.7816,000
21 July 202218.0218.2817.8317.9917.99140,200
20 July 202219.2319.2318.4018.6018.6090,700
19 July 202218.8118.8117.9718.1318.13242,300
18 July 202218.6518.9018.4118.4418.44123,100
15 July 202218.3518.3617.9817.9817.9817,000
14 July 202218.5618.5618.1118.2818.2827,300
13 July 202218.8119.4718.7319.3919.3935,900
12 July 202220.0420.0419.5619.6119.6168,800
11 July 202220.1820.1819.7719.7719.7754,700
08 July 202220.7820.8620.5920.7820.7829,600
07 July 202220.0020.5420.0020.4720.4768,800
06 July 202220.1920.1919.5119.7019.70252,400
05 July 202218.6919.5618.6719.5619.5625,600
01 July 202219.5119.9719.3119.9619.9631,700
30 June 202218.6719.4018.4519.3019.3068,400
29 June 202220.3820.5219.5619.6019.6072,000
28 June 202221.4821.6021.0321.3121.3160,400
27 June 202221.5221.6820.9821.2821.2841,100
24 June 202221.6821.9821.4521.7821.78500,800
23 June 202221.5821.9321.1921.4021.4064,200
22 June 202219.8520.8019.7320.4020.4084,700
21 June 202221.0321.6521.0321.4521.4532,700
17 June 202221.0421.1520.2520.6520.6532,300
16 June 202219.6619.9619.3519.6319.6347,000
15 June 202220.1521.0220.1521.0221.02122,100
14 June 202219.8319.8619.0019.1919.19125,400
13 June 202222.3422.4121.3621.6821.68289,400
10 June 202223.0223.0922.5222.9722.97105,100
09 June 202223.4623.4623.0123.1723.1740,900
08 June 202223.8124.2923.7724.1224.1241,700
07 June 202223.0823.6323.0823.6323.6389,300
06 June 202223.7524.1623.7124.0424.0444,400
03 June 202223.2423.4323.0523.0823.0810,400
02 June 202222.4823.5722.4823.2523.2556,900
01 June 202223.7123.7122.6422.8822.88161,600
31 May 202222.9823.6322.9823.5023.5067,800
27 May 202222.5422.8422.4922.7822.7819,700
26 May 202221.3422.1721.2721.6321.6349,000
25 May 202218.2319.6118.2319.5019.5052,600
24 May 202219.4119.6619.0619.4019.4050,700
23 May 202219.4319.9119.4319.7319.7324,600
20 May 202219.1619.1718.7018.9918.9917,500
19 May 202218.1918.8018.0418.7518.7530,200
18 May 202218.4318.4317.9017.9017.9024,200
17 May 202220.1420.4720.0420.1320.1373,200
16 May 202220.1320.4219.9020.1720.1766,000
13 May 202219.6520.2519.6519.9519.9520,000
12 May 202217.2319.1617.0218.9318.9367,500
11 May 202219.1519.1718.5818.7618.7664,400
10 May 202219.6620.1019.4519.6719.67128,900
09 May 202219.5519.7219.3119.3119.3164,600
06 May 202219.3419.9919.1319.8919.89111,700
05 May 202221.4021.4020.3820.6620.6655,800
04 May 202222.3123.0022.0322.8822.8842,700
03 May 202222.6223.1422.4823.0623.0659,500
02 May 202222.7023.4322.6222.8522.8533,300
29 Apr 202223.4923.6422.8523.2823.2822,000
28 Apr 202223.7023.7022.4622.9322.9353,100
27 Apr 202223.4023.8123.0023.3823.3843,000
26 Apr 202224.4924.6723.7523.9123.9165,200
25 Apr 202226.1726.8026.1726.6926.6939,200
22 Apr 202226.7227.1226.5626.6226.6212,900
21 Apr 202228.3228.5028.0028.0028.0011,600
20 Apr 202228.7428.7928.0328.1828.1822,400
19 Apr 202229.4929.8829.4929.8429.8465,800
18 Apr 202229.6029.8829.2629.6829.6836,600
14 Apr 202229.7229.7729.3629.6129.6134,700
13 Apr 202229.6630.3529.5730.1630.1689,500
12 Apr 202231.0831.3830.5530.6630.6666,600
11 Apr 202231.7332.6531.7332.0732.0733,500
08 Apr 202232.1532.6032.0732.2532.2551,000
07 Apr 202232.1332.4932.0032.2532.2545,600
06 Apr 202231.6331.8230.6131.4031.4043,800
05 Apr 202232.4432.6631.8832.0632.0650,800
04 Apr 202231.7632.0131.6831.8231.8221,000
01 Apr 202230.9031.1130.8031.0031.0017,800
31 Mar 202230.7731.1430.6930.6930.6926,800
30 Mar 202230.4630.9030.4430.5430.5431,400
29 Mar 202230.8230.8230.2230.5230.5286,200
28 Mar 202228.9128.9828.0628.7328.7342,200
25 Mar 202228.9628.9628.3228.5328.5317,400
24 Mar 202229.6529.6528.8029.3329.338,400
23 Mar 202229.5229.8928.9529.7329.7328,100
22 Mar 202228.2629.0828.0629.0829.0897,800
21 Mar 202230.4130.4128.7829.0729.07237,200
18 Mar 202230.1232.0030.1231.9831.9831,400
17 Mar 202229.9929.9928.7429.6429.6438,800
16 Mar 202232.1032.6331.6232.3932.3944,100
15 Mar 202232.1732.1731.0831.6131.61219,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...