Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
5.99
-0.30 (-4.70%)
Sep 19, 2025, 3:58 PM EDT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.98 | 6.02 | 5.95 | 6.02 | 6.02 | -4.14% | 5,063 |
| Sep 18, 2025 | 6.10 | 6.29 | 6.09 | 6.28 | 6.28 | 0.83% | 4,878 |
| Sep 17, 2025 | 6.13 | 6.23 | 6.13 | 6.23 | 6.23 | 0.61% | 1,497 |
| Sep 16, 2025 | 6.16 | 6.19 | 6.11 | 6.19 | 6.19 | -1.75% | 7,902 |
| Sep 15, 2025 | 6.53 | 6.53 | 6.25 | 6.30 | 6.30 | -3.82% | 8,816 |
| Sep 12, 2025 | 6.99 | 6.99 | 6.50 | 6.55 | 6.55 | -19.24% | 11,677 |
| Sep 11, 2025 | 8.46 | 8.46 | 8.11 | 8.11 | 8.11 | -1.82% | 11,943 |
| Sep 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% | 511 |
| Sep 9, 2025 | 8.36 | 8.36 | 8.33 | 8.33 | 8.33 | -1.65% | 1,731 |
| Sep 8, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 79 |
| Sep 5, 2025 | 8.52 | 8.52 | 8.33 | 8.47 | 8.47 | 2.29% | 50,887 |
| Sep 4, 2025 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 0.67% | 1,929 |
| Sep 3, 2025 | 8.20 | 8.23 | 8.18 | 8.23 | 8.23 | -1.02% | 1,687 |
| Sep 2, 2025 | 8.38 | 8.38 | 8.31 | 8.31 | 8.31 | -8.88% | 469 |
| Aug 29, 2025 | 9.10 | 9.12 | 9.08 | 9.12 | 9.12 | -0.98% | 1,491 |
| Aug 28, 2025 | 9.23 | 9.24 | 9.18 | 9.21 | 9.21 | -1.07% | 4,499 |
| Aug 27, 2025 | 9.21 | 9.31 | 9.14 | 9.31 | 9.31 | -0.43% | 4,075 |
| Aug 26, 2025 | 9.56 | 9.56 | 9.29 | 9.35 | 9.35 | -1.68% | 12,298 |
| Aug 25, 2025 | 9.20 | 9.60 | 9.20 | 9.51 | 9.51 | -1.45% | 24,083 |
| Aug 22, 2025 | 9.60 | 9.70 | 9.60 | 9.65 | 9.65 | 0.31% | 6,209 |
| Aug 21, 2025 | 9.60 | 9.62 | 9.59 | 9.62 | 9.62 | -0.31% | 3,011 |
| Aug 20, 2025 | 9.59 | 9.65 | 9.59 | 9.65 | 9.65 | 0.40% | 1,487 |
| Aug 19, 2025 | 9.62 | 9.62 | 9.61 | 9.61 | 9.61 | 0.82% | 43,228 |
| Aug 18, 2025 | 9.65 | 9.67 | 9.53 | 9.53 | 9.53 | -1.81% | 2,221 |
| Aug 15, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -4.24% | 360 |
| Aug 14, 2025 | 9.95 | 10.14 | 9.82 | 10.14 | 10.14 | 5.78% | 12,001 |
| Aug 13, 2025 | 9.53 | 9.59 | 9.48 | 9.59 | 9.59 | -1.02% | 3,660 |
| Aug 12, 2025 | 9.72 | 9.75 | 9.67 | 9.69 | 9.69 | -3.03% | 2,820 |
| Aug 11, 2025 | 10.03 | 10.06 | 9.99 | 9.99 | 9.99 | -5.73% | 4,862 |
| Aug 8, 2025 | 10.58 | 10.61 | 10.58 | 10.60 | 10.60 | 3.77% | 2,437 |
| Aug 7, 2025 | 10.07 | 10.21 | 10.00 | 10.21 | 10.21 | 9.31% | 16,740 |
| Aug 6, 2025 | 9.31 | 9.34 | 9.31 | 9.34 | 9.34 | 4.01% | 463 |
| Aug 5, 2025 | 9.07 | 9.07 | 8.98 | 8.98 | 8.98 | -2.39% | 3,916 |
| Aug 4, 2025 | 9.14 | 9.21 | 9.14 | 9.20 | 9.20 | 4.90% | 1,322 |
| Aug 1, 2025 | 8.56 | 8.77 | 8.55 | 8.77 | 8.77 | 6.11% | 2,008 |
| Jul 31, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -2.54% | 1,860 |
| Jul 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 82 |
| Jul 29, 2025 | 8.38 | 8.48 | 8.29 | 8.48 | 8.48 | -2.19% | 1,371 |
| Jul 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -7.57% | 289 |
| Jul 25, 2025 | 9.27 | 9.38 | 9.23 | 9.38 | 9.38 | 0.97% | 8,336 |
| Jul 24, 2025 | 9.41 | 9.41 | 9.17 | 9.29 | 9.29 | -0.51% | 1,705 |
| Jul 23, 2025 | 9.09 | 9.34 | 9.09 | 9.34 | 9.34 | 4.92% | 3,652 |
| Jul 22, 2025 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 5.33% | 3,256 |
| Jul 21, 2025 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 3.81% | 518 |
| Jul 18, 2025 | 8.27 | 8.33 | 8.14 | 8.14 | 8.14 | 7.81% | 13,098 |
| Jul 17, 2025 | 7.22 | 7.55 | 7.15 | 7.55 | 7.55 | 19.09% | 7,236 |
| Jul 16, 2025 | 6.29 | 6.36 | 6.26 | 6.34 | 6.34 | 1.28% | 35,132 |
| Jul 15, 2025 | 6.26 | 6.28 | 6.26 | 6.26 | 6.26 | 0.24% | 4,102 |
| Jul 14, 2025 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | -1.03% | 3,201 |
| Jul 11, 2025 | 6.36 | 6.40 | 6.31 | 6.31 | 6.31 | -3.52% | 35,060 |