Ocado Group plc (OCDDY)
OTCMKTS
· Delayed Price · Currency is USD
7.11
-0.05 (-0.70%)
May 23, 2025, 3:58 PM EDT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 7.03 | 7.11 | 7.03 | 7.11 | 7.11 | -0.70% | 55,455 |
| May 22, 2025 | 7.17 | 7.23 | 7.12 | 7.16 | 7.16 | -2.59% | 22,931 |
| May 21, 2025 | 7.40 | 7.46 | 7.31 | 7.35 | 7.35 | -2.13% | 6,238 |
| May 20, 2025 | 7.49 | 7.56 | 7.45 | 7.51 | 7.51 | 3.36% | 58,497 |
| May 19, 2025 | 7.05 | 7.31 | 7.05 | 7.27 | 7.27 | 1.11% | 4,272 |
| May 16, 2025 | 7.19 | 7.19 | 7.18 | 7.19 | 7.19 | 1.21% | 1,020 |
| May 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 256 |
| May 14, 2025 | 7.07 | 7.18 | 7.07 | 7.10 | 7.10 | -0.49% | 3,863 |
| May 13, 2025 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | 1.78% | 2,096 |
| May 12, 2025 | 6.98 | 7.01 | 6.93 | 7.01 | 7.01 | -0.14% | 15,291 |
| May 9, 2025 | 6.84 | 7.02 | 6.84 | 7.02 | 7.02 | 0.89% | 4,661 |
| May 8, 2025 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | 0.99% | 3,008 |
| May 7, 2025 | 6.87 | 6.89 | 6.82 | 6.89 | 6.89 | -4.24% | 1,669 |
| May 6, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 96 |
| May 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.44% | 2,171 |
| May 2, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.93% | 552 |
| May 1, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 117 |
| Apr 30, 2025 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.13% | 1,649 |
| Apr 29, 2025 | 7.52 | 7.53 | 7.48 | 7.53 | 7.53 | -1.31% | 3,107 |
| Apr 28, 2025 | 7.61 | 7.72 | 7.58 | 7.63 | 7.63 | 4.38% | 4,139 |
| 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 |