Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
5.94
-0.25 (-3.99%)
Feb 11, 2026, 3:24 PM EST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 8.00 | 8.01 | 7.76 | 7.76 | 7.76 | 1.24% | 16,068 |
| Jan 12, 2026 | 7.52 | 7.66 | 7.47 | 7.66 | 7.66 | 5.51% | 30,102 |
| Jan 9, 2026 | 7.30 | 7.30 | 7.25 | 7.26 | 7.26 | 1.26% | 9,067 |
| Jan 8, 2026 | 7.29 | 7.30 | 7.15 | 7.17 | 7.17 | -2.45% | 13,815 |
| Jan 7, 2026 | 7.31 | 7.35 | 7.29 | 7.35 | 7.35 | 3.64% | 992 |
| Jan 6, 2026 | 6.95 | 7.11 | 6.94 | 7.09 | 7.09 | 10.99% | 65,797 |
| Jan 5, 2026 | 6.29 | 6.39 | 6.29 | 6.39 | 6.39 | 1.59% | 33,294 |
| Jan 2, 2026 | 6.49 | 6.50 | 6.29 | 6.29 | 6.29 | 0.32% | 11,337 |
| Dec 31, 2025 | 6.10 | 6.27 | 6.10 | 6.27 | 6.27 | -3.40% | 6,601 |
| Dec 30, 2025 | 6.36 | 6.49 | 6.31 | 6.49 | 6.49 | 1.26% | 21,748 |
| Dec 29, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.42% | 6,047 |
| Dec 26, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.32% | 4,658 |
| Dec 24, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.93% | 3,876 |
| Dec 23, 2025 | 6.61 | 6.61 | 6.48 | 6.48 | 6.48 | -0.69% | 7,722 |
| Dec 22, 2025 | 6.45 | 6.54 | 6.45 | 6.53 | 6.53 | 0.08% | 4,359 |
| Dec 19, 2025 | 6.56 | 6.56 | 6.52 | 6.52 | 6.52 | -2.54% | 3,030 |
| Dec 18, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 4.53% | 200 |
| Dec 17, 2025 | 6.32 | 6.40 | 6.22 | 6.40 | 6.40 | 1.11% | 31,394 |
| Dec 16, 2025 | 6.18 | 6.33 | 6.17 | 6.33 | 6.33 | 2.43% | 30,669 |
| Dec 15, 2025 | 6.18 | 6.23 | 6.17 | 6.18 | 6.18 | 2.49% | 6,900 |
| Dec 12, 2025 | 5.86 | 6.03 | 5.86 | 6.03 | 6.03 | 2.03% | 2,222 |
| Dec 11, 2025 | 5.82 | 5.91 | 5.80 | 5.91 | 5.91 | -5.44% | 9,126 |
| Dec 10, 2025 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | 21.12% | 30,393 |
| Dec 9, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.16 | 3.41% | 12,679 |
| Dec 8, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | 1.67% | 3,557 |
| Dec 5, 2025 | 5.16 | 5.28 | 4.91 | 4.91 | 4.91 | 0.57% | 5,753 |
| Dec 4, 2025 | 4.82 | 4.93 | 4.82 | 4.88 | 4.88 | 7.25% | 22,098 |
| Dec 3, 2025 | 4.47 | 4.59 | 4.47 | 4.55 | 4.55 | - | 15,782 |
| Dec 2, 2025 | 4.56 | 4.56 | 4.50 | 4.55 | 4.55 | -2.99% | 3,171 |
| Dec 1, 2025 | 4.72 | 4.72 | 4.68 | 4.69 | 4.69 | -1.88% | 1,611 |