Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
4.855
-0.142 (-2.84%)
At close: Mar 27, 2026
OCDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -2.84% | 589 |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.14% | 751 |
| Mar 25, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.99 | -0.40% | 6,390 |
| Mar 24, 2026 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | -3.65% | 1,395 |
| Mar 23, 2026 | 5.04 | 5.24 | 5.04 | 5.20 | 5.20 | 3.17% | 5,936 |
| Mar 20, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -3.65% | 2,345 |
| Mar 19, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -3.84% | 1,206 |
| Mar 18, 2026 | 5.37 | 5.44 | 5.34 | 5.44 | 5.44 | -2.77% | 5,153 |
| Mar 17, 2026 | 5.63 | 5.66 | 5.57 | 5.60 | 5.60 | 2.38% | 6,658 |
| Mar 16, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 4.19% | 220 |
| Mar 13, 2026 | 5.31 | 5.31 | 5.25 | 5.25 | 5.25 | -4.64% | 1,581 |
| Mar 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.42% | 262 |
| Mar 11, 2026 | 5.36 | 5.42 | 5.36 | 5.37 | 5.37 | -1.00% | 5,850 |
| Mar 10, 2026 | 5.52 | 5.52 | 5.40 | 5.42 | 5.42 | 1.57% | 21,283 |
| Mar 9, 2026 | 5.25 | 5.34 | 5.24 | 5.34 | 5.34 | 2.30% | 1,840 |
| Mar 6, 2026 | 5.24 | 5.33 | 5.22 | 5.22 | 5.22 | 0.19% | 905 |
| Mar 5, 2026 | 5.44 | 5.46 | 5.21 | 5.21 | 5.21 | -2.62% | 18,813 |
| Mar 4, 2026 | 5.35 | 5.41 | 5.35 | 5.35 | 5.35 | 4.49% | 3,919 |
| Mar 3, 2026 | 5.30 | 5.30 | 5.12 | 5.12 | 5.12 | -5.54% | 9,226 |
| Mar 2, 2026 | 5.22 | 5.42 | 5.21 | 5.42 | 5.42 | -3.73% | 3,535 |
| Feb 27, 2026 | 5.80 | 5.80 | 5.63 | 5.63 | 5.63 | -4.98% | 2,823 |
| Feb 26, 2026 | 5.82 | 5.99 | 5.82 | 5.93 | 5.93 | -5.80% | 9,766 |
| Feb 25, 2026 | 6.20 | 6.29 | 6.18 | 6.29 | 6.29 | -1.10% | 579 |
| Feb 24, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.16% | 3,000 |
| Feb 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.16% | 316 |
| Feb 19, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | 3.08% | 3,756 |
| Feb 18, 2026 | 6.18 | 6.21 | 6.13 | 6.17 | 6.17 | 1.48% | 3,438 |
| Feb 17, 2026 | 5.88 | 6.08 | 5.88 | 6.08 | 6.08 | -0.08% | 17,269 |
| Feb 13, 2026 | 6.04 | 6.13 | 6.04 | 6.09 | 6.09 | 2.10% | 5,542 |
| Feb 12, 2026 | 6.16 | 6.16 | 5.96 | 5.96 | 5.96 | 0.34% | 7,528 |
| Feb 11, 2026 | 5.89 | 5.94 | 5.88 | 5.94 | 5.94 | -3.99% | 4,721 |
| Feb 10, 2026 | 6.21 | 6.24 | 6.18 | 6.19 | 6.19 | -1.01% | 3,322 |
| Feb 9, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -1.57% | 14,613 |
| Feb 6, 2026 | 6.22 | 6.35 | 6.21 | 6.35 | 6.35 | 2.09% | 17,683 |
| Feb 5, 2026 | 6.14 | 6.25 | 6.11 | 6.22 | 6.22 | -2.43% | 50,742 |
| Feb 4, 2026 | 6.35 | 6.39 | 6.34 | 6.38 | 6.38 | 0.55% | 2,255 |
| Feb 3, 2026 | 6.14 | 6.34 | 6.14 | 6.34 | 6.34 | 9.31% | 850 |
| Feb 2, 2026 | 5.81 | 5.81 | 5.75 | 5.80 | 5.80 | -1.36% | 48,713 |
| Jan 30, 2026 | 5.94 | 5.95 | 5.88 | 5.88 | 5.88 | -5.16% | 3,212 |
| Jan 29, 2026 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | -7.74% | 1,137 |
| Jan 28, 2026 | 6.66 | 6.72 | 6.66 | 6.72 | 6.72 | 1.66% | 1,634 |
| Jan 27, 2026 | 6.73 | 6.73 | 6.60 | 6.61 | 6.61 | -0.15% | 16,755 |
| Jan 26, 2026 | 6.67 | 6.67 | 6.62 | 6.62 | 6.62 | -1.19% | 1,725 |
| Jan 23, 2026 | 6.62 | 6.70 | 6.62 | 6.70 | 6.70 | -2.40% | 4,987 |
| Jan 22, 2026 | 7.01 | 7.01 | 6.86 | 6.87 | 6.87 | -2.62% | 9,388 |
| Jan 21, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | -2.76% | 1,201 |
| Jan 20, 2026 | 7.24 | 7.27 | 7.23 | 7.25 | 7.25 | -4.35% | 11,995 |
| Jan 16, 2026 | 7.66 | 7.66 | 7.52 | 7.58 | 7.58 | -0.66% | 4,798 |
| Jan 15, 2026 | 7.54 | 7.63 | 7.51 | 7.63 | 7.63 | 2.28% | 18,398 |
| Jan 14, 2026 | 7.51 | 7.51 | 7.42 | 7.46 | 7.46 | -3.80% | 3,440 |