News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	9.97	9.97	9.97	9.97	9.97	1,344
13 May 2022	10.00	10.00	9.85	9.92	9.92	1,700
12 May 2022	8.50	9.48	8.50	9.13	9.13	1,100
11 May 2022	9.59	9.59	9.59	9.59	9.59	5,000
10 May 2022	9.81	9.81	9.81	9.81	9.81	200
09 May 2022	9.48	9.48	9.48	9.48	9.48	-
06 May 2022	9.80	9.80	9.48	9.48	9.48	3,100
05 May 2022	11.10	11.10	10.38	10.38	10.38	900
04 May 2022	11.18	11.90	11.11	11.90	11.90	22,200
03 May 2022	11.25	11.35	11.25	11.35	11.35	700
02 May 2022	11.37	11.37	11.37	11.37	11.37	-
29 Apr 2022	11.71	11.71	11.37	11.37	11.37	1,600
28 Apr 2022	11.56	11.56	11.27	11.49	11.49	700
27 Apr 2022	11.51	11.51	11.51	11.51	11.51	500
26 Apr 2022	12.50	12.50	12.05	12.05	12.05	3,600
25 Apr 2022	13.18	13.18	13.18	13.18	13.18	1,000
22 Apr 2022	13.63	13.63	13.05	13.05	13.05	92,800
21 Apr 2022	14.25	14.25	14.25	14.25	14.25	900
20 Apr 2022	14.84	14.84	14.84	14.84	14.84	-
19 Apr 2022	14.84	14.84	14.84	14.84	14.84	-
18 Apr 2022	15.30	15.30	14.08	14.84	14.84	3,000
14 Apr 2022	15.00	15.00	15.00	15.00	15.00	500
13 Apr 2022	15.00	15.00	15.00	15.00	15.00	2,800
12 Apr 2022	15.92	15.92	15.92	15.92	15.92	2,000
11 Apr 2022	15.92	16.15	15.92	15.92	15.92	2,100
08 Apr 2022	16.23	16.23	16.05	16.05	16.05	2,200
07 Apr 2022	16.17	16.17	15.85	15.97	15.97	9,000
06 Apr 2022	15.88	15.88	15.88	15.88	15.88	800
05 Apr 2022	15.68	15.68	15.68	15.68	15.68	-
04 Apr 2022	15.73	15.73	15.68	15.68	15.68	2,000
01 Apr 2022	15.63	15.63	15.63	15.63	15.63	600
31 Mar 2022	15.33	15.33	15.33	15.33	15.33	2,800
30 Mar 2022	15.41	15.41	15.41	15.41	15.41	-
29 Mar 2022	15.17	15.60	15.17	15.41	15.41	600
28 Mar 2022	14.50	14.50	14.50	14.50	14.50	100
25 Mar 2022	14.50	14.50	14.50	14.50	14.50	200
24 Mar 2022	14.98	14.98	14.98	14.98	14.98	200
23 Mar 2022	14.15	14.15	14.15	14.15	14.15	-
22 Mar 2022	14.40	14.40	14.15	14.15	14.15	2,800
21 Mar 2022	14.60	14.60	14.50	14.50	14.50	1,200
18 Mar 2022	14.51	15.53	14.51	15.44	15.44	7,200
17 Mar 2022	14.50	14.50	14.50	14.50	14.50	300
16 Mar 2022	15.57	15.57	15.57	15.57	15.57	-
15 Mar 2022	15.25	15.57	15.25	15.57	15.57	1,200
14 Mar 2022	15.80	15.80	15.43	15.43	15.43	2,300
11 Mar 2022	15.55	15.55	15.28	15.28	15.28	57,900
10 Mar 2022	15.50	15.50	15.40	15.40	15.40	2,700
09 Mar 2022	15.20	15.34	15.11	15.15	15.15	10,900
08 Mar 2022	14.47	14.50	14.06	14.50	14.50	18,800
07 Mar 2022	15.85	15.85	15.85	15.85	15.85	-
04 Mar 2022	15.85	15.85	15.85	15.85	15.85	400
03 Mar 2022	17.08	17.44	17.08	17.44	17.44	5,200
02 Mar 2022	17.54	17.60	17.54	17.60	17.60	1,800
01 Mar 2022	17.69	17.69	17.50	17.50	17.50	600
28 Feb 2022	18.81	18.81	17.87	18.80	18.80	3,500
25 Feb 2022	18.20	18.20	17.90	17.90	17.90	1,800
24 Feb 2022	18.26	18.26	18.26	18.26	18.26	-
23 Feb 2022	18.26	18.26	18.26	18.26	18.26	300
22 Feb 2022	17.46	17.46	17.46	17.46	17.46	600
18 Feb 2022	17.81	17.81	17.77	17.77	17.77	7,800
17 Feb 2022	18.40	18.40	18.40	18.40	18.40	-
16 Feb 2022	18.40	18.40	18.40	18.40	18.40	10,200
15 Feb 2022	17.40	17.40	17.40	17.40	17.40	1,900
14 Feb 2022	17.69	17.69	17.40	17.40	17.40	5,100
11 Feb 2022	18.02	18.02	17.39	17.39	17.39	2,000
10 Feb 2022	18.00	18.40	18.00	18.00	18.00	3,600
09 Feb 2022	16.74	17.59	16.66	17.59	17.59	27,200
08 Feb 2022	16.52	16.67	15.57	16.67	16.67	5,700
07 Feb 2022	19.19	19.19	19.19	19.19	19.19	1,100
04 Feb 2022	19.20	19.20	19.00	19.00	19.00	3,000
03 Feb 2022	19.65	19.69	19.65	19.69	19.69	2,800
02 Feb 2022	20.55	20.92	20.55	20.92	20.92	2,000
01 Feb 2022	19.39	19.39	19.39	19.39	19.39	1,600
31 Jan 2022	20.68	20.68	20.68	20.68	20.68	-
28 Jan 2022	20.68	20.68	20.68	20.68	20.68	-
27 Jan 2022	20.72	20.74	20.68	20.68	20.68	4,000
26 Jan 2022	20.51	20.51	20.51	20.51	20.51	11,000
25 Jan 2022	18.71	19.36	18.71	19.09	19.09	2,500
24 Jan 2022	19.01	19.01	18.24	18.54	18.54	11,800
21 Jan 2022	19.06	19.06	19.06	19.06	19.06	500
20 Jan 2022	19.84	19.84	19.72	19.72	19.72	1,800
19 Jan 2022	20.07	20.07	20.07	20.07	20.07	300
18 Jan 2022	19.93	19.98	19.90	19.90	19.90	5,300
14 Jan 2022	20.10	20.35	20.01	20.29	20.29	2,100
13 Jan 2022	21.46	21.46	21.46	21.46	21.46	-
12 Jan 2022	21.46	21.46	21.46	21.46	21.46	800
11 Jan 2022	21.30	21.37	21.30	21.37	21.37	7,900
10 Jan 2022	20.91	21.25	20.78	20.78	20.78	3,900
07 Jan 2022	21.30	21.30	20.91	20.91	20.91	8,400
06 Jan 2022	21.60	21.60	21.60	21.60	21.60	400
05 Jan 2022	21.91	21.91	21.76	21.76	21.76	1,800
04 Jan 2022	21.45	21.56	21.00	21.00	21.00	2,700
03 Jan 2022	23.36	23.36	23.36	23.36	23.36	100
31 Dec 2021	22.73	22.73	22.19	22.63	22.63	400
30 Dec 2021	22.65	22.65	22.65	22.65	22.65	100
29 Dec 2021	22.21	22.50	22.21	22.50	22.50	1,800
28 Dec 2021	22.10	22.98	22.10	22.60	22.60	2,500
27 Dec 2021	21.95	22.05	21.90	21.98	21.98	3,600
23 Dec 2021	21.80	21.98	21.80	21.98	21.98	400
22 Dec 2021	22.27	22.27	22.27	22.27	22.27	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,326.20+18.50(+0.25%)

AUD/USD0.6945+0.0002(+0.03%)

ASX 2007,093.00+17.90(+0.25%)

OIL112.42+1.93(+1.75%)

GOLD1,811.60+3.40(+0.19%)

BTC-AUD42,664.34-698.36(-1.61%)

News that makes you smarter and richer... For free.

Ocado Group plc (OCDGF)

ALL ORDS
7,326.20
+18.50(+0.25%)

AUD/USD
0.6945
+0.0002(+0.03%)

ASX 200
7,093.00
+17.90(+0.25%)

OIL
112.42
+1.93(+1.75%)

GOLD
1,811.60
+3.40(+0.19%)

BTC-AUD
42,664.34
-698.36(-1.61%)