Ocado Group plc (OCDDY)
OTCMKTS
· Delayed Price · Currency is USD
7.55
-0.01 (-0.07%)
Apr 24, 2025, 4:00 PM EDT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.23 | 7.31 | 7.23 | 7.31 | 7.31 | -3.11% | 1,529 |
| Apr 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.33% | 716 |
| Apr 23, 2025 | 7.60 | 7.74 | 7.52 | 7.52 | 7.52 | -2.02% | 2,040 |
| Apr 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.46% | 2,697 |
| Apr 21, 2025 | 7.63 | 7.74 | 7.60 | 7.64 | 7.64 | -3.84% | 15,543 |
| Apr 17, 2025 | 7.89 | 7.95 | 7.87 | 7.95 | 7.95 | 1.86% | 2,182 |
| Apr 16, 2025 | 7.68 | 7.85 | 7.68 | 7.80 | 7.80 | -5.68% | 13,029 |
| Apr 15, 2025 | 8.46 | 8.46 | 8.27 | 8.27 | 8.27 | 3.89% | 1,726 |
| Apr 14, 2025 | 7.85 | 8.03 | 7.85 | 7.96 | 7.96 | 4.94% | 4,011 |
| Apr 11, 2025 | 7.54 | 7.59 | 7.51 | 7.59 | 7.59 | 4.91% | 3,172 |
| Apr 10, 2025 | 7.27 | 7.38 | 7.14 | 7.23 | 7.23 | -9.28% | 8,924 |
| Apr 9, 2025 | 7.01 | 7.97 | 6.94 | 7.97 | 7.97 | 18.96% | 9,053 |
| Apr 8, 2025 | 7.31 | 7.31 | 6.70 | 6.70 | 6.70 | -1.33% | 14,241 |
| Apr 7, 2025 | 6.68 | 7.21 | 6.68 | 6.79 | 6.79 | -6.34% | 15,691 |
| Apr 4, 2025 | 7.44 | 7.44 | 7.23 | 7.25 | 7.25 | -6.33% | 4,418 |
| Apr 3, 2025 | 7.74 | 7.74 | 7.65 | 7.74 | 7.74 | 0.65% | 3,449 |
| Apr 2, 2025 | 7.50 | 7.71 | 7.48 | 7.69 | 7.69 | 7.03% | 11,368 |
| Apr 1, 2025 | 7.29 | 7.29 | 7.19 | 7.19 | 7.19 | -1.44% | 738 |
| Mar 31, 2025 | 7.29 | 7.40 | 7.29 | 7.29 | 7.29 | -4.33% | 780 |
| Mar 28, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% | 674 |
| Mar 27, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.87% | 450 |
| Mar 26, 2025 | 7.41 | 7.48 | 7.41 | 7.47 | 7.47 | 14.92% | 4,073 |
| Mar 25, 2025 | 6.46 | 6.52 | 6.46 | 6.50 | 6.50 | -3.27% | 4,450 |
| Mar 24, 2025 | 6.72 | 6.81 | 6.63 | 6.72 | 6.72 | -1.32% | 16,962 |
| Mar 21, 2025 | 6.67 | 6.81 | 6.67 | 6.81 | 6.81 | -0.15% | 2,917 |
| Mar 20, 2025 | 6.90 | 6.99 | 6.82 | 6.82 | 6.82 | 0.96% | 5,706 |
| Mar 19, 2025 | 6.74 | 6.76 | 6.74 | 6.76 | 6.76 | -0.07% | 1,463 |
| Mar 18, 2025 | 6.65 | 6.78 | 6.65 | 6.76 | 6.76 | 7.99% | 19,924 |
| Mar 17, 2025 | 6.03 | 6.26 | 6.03 | 6.26 | 6.26 | 1.46% | 4,237 |
| Mar 14, 2025 | 6.40 | 6.41 | 6.12 | 6.17 | 6.17 | 5.18% | 16,382 |
| Mar 13, 2025 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | -2.72% | 1,829 |
| Mar 12, 2025 | 5.90 | 6.03 | 5.76 | 6.03 | 6.03 | -4.44% | 7,423 |
| Mar 11, 2025 | 6.16 | 6.31 | 6.16 | 6.31 | 6.31 | - | 3,491 |
| Mar 10, 2025 | 6.42 | 6.43 | 6.31 | 6.31 | 6.31 | -5.26% | 75,816 |
| Mar 7, 2025 | 6.46 | 6.66 | 6.44 | 6.66 | 6.66 | 5.88% | 9,824 |
| Mar 6, 2025 | 6.45 | 6.50 | 6.29 | 6.29 | 6.29 | -3.23% | 25,660 |
| Mar 5, 2025 | 6.23 | 6.51 | 6.23 | 6.50 | 6.50 | 9.43% | 6,460 |
| Mar 4, 2025 | 5.95 | 5.96 | 5.79 | 5.94 | 5.94 | -6.16% | 18,213 |
| Mar 3, 2025 | 6.54 | 6.54 | 6.33 | 6.33 | 6.33 | -2.31% | 10,587 |
| Feb 28, 2025 | 6.58 | 6.59 | 6.46 | 6.48 | 6.48 | -5.12% | 15,024 |
| Feb 27, 2025 | 7.06 | 7.08 | 6.83 | 6.83 | 6.83 | -19.74% | 26,387 |
| Feb 26, 2025 | 8.43 | 8.51 | 8.43 | 8.51 | 8.51 | 3.53% | 311 |
| Feb 25, 2025 | 8.18 | 8.27 | 8.17 | 8.22 | 8.22 | 4.45% | 8,483 |
| Feb 24, 2025 | 7.76 | 7.87 | 7.70 | 7.87 | 7.87 | 1.16% | 3,356 |
| Feb 21, 2025 | 7.79 | 7.79 | 7.75 | 7.78 | 7.78 | 1.17% | 1,135 |
| Feb 20, 2025 | 7.68 | 7.71 | 7.68 | 7.69 | 7.69 | 0.52% | 13,881 |
| Feb 19, 2025 | 7.65 | 7.65 | 7.58 | 7.65 | 7.65 | -0.39% | 5,296 |
| Feb 18, 2025 | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | -3.88% | 10,895 |
| Feb 14, 2025 | 8.01 | 8.01 | 7.99 | 7.99 | 7.99 | 1.20% | 1,897 |
| Feb 13, 2025 | 7.92 | 7.98 | 7.90 | 7.90 | 7.90 | 0.83% | 641 |