Australia markets open in 8 hours 2 minutes

Ocado Group plc (OCDGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.97+0.05 (+0.50%)
As of 11:20AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20229.979.979.979.979.971,344
13 May 202210.0010.009.859.929.921,700
12 May 20228.509.488.509.139.131,100
11 May 20229.599.599.599.599.595,000
10 May 20229.819.819.819.819.81200
09 May 20229.489.489.489.489.48-
06 May 20229.809.809.489.489.483,100
05 May 202211.1011.1010.3810.3810.38900
04 May 202211.1811.9011.1111.9011.9022,200
03 May 202211.2511.3511.2511.3511.35700
02 May 202211.3711.3711.3711.3711.37-
29 Apr 202211.7111.7111.3711.3711.371,600
28 Apr 202211.5611.5611.2711.4911.49700
27 Apr 202211.5111.5111.5111.5111.51500
26 Apr 202212.5012.5012.0512.0512.053,600
25 Apr 202213.1813.1813.1813.1813.181,000
22 Apr 202213.6313.6313.0513.0513.0592,800
21 Apr 202214.2514.2514.2514.2514.25900
20 Apr 202214.8414.8414.8414.8414.84-
19 Apr 202214.8414.8414.8414.8414.84-
18 Apr 202215.3015.3014.0814.8414.843,000
14 Apr 202215.0015.0015.0015.0015.00500
13 Apr 202215.0015.0015.0015.0015.002,800
12 Apr 202215.9215.9215.9215.9215.922,000
11 Apr 202215.9216.1515.9215.9215.922,100
08 Apr 202216.2316.2316.0516.0516.052,200
07 Apr 202216.1716.1715.8515.9715.979,000
06 Apr 202215.8815.8815.8815.8815.88800
05 Apr 202215.6815.6815.6815.6815.68-
04 Apr 202215.7315.7315.6815.6815.682,000
01 Apr 202215.6315.6315.6315.6315.63600
31 Mar 202215.3315.3315.3315.3315.332,800
30 Mar 202215.4115.4115.4115.4115.41-
29 Mar 202215.1715.6015.1715.4115.41600
28 Mar 202214.5014.5014.5014.5014.50100
25 Mar 202214.5014.5014.5014.5014.50200
24 Mar 202214.9814.9814.9814.9814.98200
23 Mar 202214.1514.1514.1514.1514.15-
22 Mar 202214.4014.4014.1514.1514.152,800
21 Mar 202214.6014.6014.5014.5014.501,200
18 Mar 202214.5115.5314.5115.4415.447,200
17 Mar 202214.5014.5014.5014.5014.50300
16 Mar 202215.5715.5715.5715.5715.57-
15 Mar 202215.2515.5715.2515.5715.571,200
14 Mar 202215.8015.8015.4315.4315.432,300
11 Mar 202215.5515.5515.2815.2815.2857,900
10 Mar 202215.5015.5015.4015.4015.402,700
09 Mar 202215.2015.3415.1115.1515.1510,900
08 Mar 202214.4714.5014.0614.5014.5018,800
07 Mar 202215.8515.8515.8515.8515.85-
04 Mar 202215.8515.8515.8515.8515.85400
03 Mar 202217.0817.4417.0817.4417.445,200
02 Mar 202217.5417.6017.5417.6017.601,800
01 Mar 202217.6917.6917.5017.5017.50600
28 Feb 202218.8118.8117.8718.8018.803,500
25 Feb 202218.2018.2017.9017.9017.901,800
24 Feb 202218.2618.2618.2618.2618.26-
23 Feb 202218.2618.2618.2618.2618.26300
22 Feb 202217.4617.4617.4617.4617.46600
18 Feb 202217.8117.8117.7717.7717.777,800
17 Feb 202218.4018.4018.4018.4018.40-
16 Feb 202218.4018.4018.4018.4018.4010,200
15 Feb 202217.4017.4017.4017.4017.401,900
14 Feb 202217.6917.6917.4017.4017.405,100
11 Feb 202218.0218.0217.3917.3917.392,000
10 Feb 202218.0018.4018.0018.0018.003,600
09 Feb 202216.7417.5916.6617.5917.5927,200
08 Feb 202216.5216.6715.5716.6716.675,700
07 Feb 202219.1919.1919.1919.1919.191,100
04 Feb 202219.2019.2019.0019.0019.003,000
03 Feb 202219.6519.6919.6519.6919.692,800
02 Feb 202220.5520.9220.5520.9220.922,000
01 Feb 202219.3919.3919.3919.3919.391,600
31 Jan 202220.6820.6820.6820.6820.68-
28 Jan 202220.6820.6820.6820.6820.68-
27 Jan 202220.7220.7420.6820.6820.684,000
26 Jan 202220.5120.5120.5120.5120.5111,000
25 Jan 202218.7119.3618.7119.0919.092,500
24 Jan 202219.0119.0118.2418.5418.5411,800
21 Jan 202219.0619.0619.0619.0619.06500
20 Jan 202219.8419.8419.7219.7219.721,800
19 Jan 202220.0720.0720.0720.0720.07300
18 Jan 202219.9319.9819.9019.9019.905,300
14 Jan 202220.1020.3520.0120.2920.292,100
13 Jan 202221.4621.4621.4621.4621.46-
12 Jan 202221.4621.4621.4621.4621.46800
11 Jan 202221.3021.3721.3021.3721.377,900
10 Jan 202220.9121.2520.7820.7820.783,900
07 Jan 202221.3021.3020.9120.9120.918,400
06 Jan 202221.6021.6021.6021.6021.60400
05 Jan 202221.9121.9121.7621.7621.761,800
04 Jan 202221.4521.5621.0021.0021.002,700
03 Jan 202223.3623.3623.3623.3623.36100
31 Dec 202122.7322.7322.1922.6322.63400
30 Dec 202122.6522.6522.6522.6522.65100
29 Dec 202122.2122.5022.2122.5022.501,800
28 Dec 202122.1022.9822.1022.6022.602,500
27 Dec 202121.9522.0521.9021.9821.983,600
23 Dec 202121.8021.9821.8021.9821.98400
22 Dec 202122.2722.2722.2722.2722.27-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...