Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
9.69
-0.30 (-3.03%)
Aug 12, 2025, 3:36 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 6.50 | 6.57 | 6.50 | 6.54 | 6.54 | 2.03% | 2,060 |
| Jul 9, 2025 | 6.39 | 6.42 | 6.37 | 6.41 | 6.41 | 1.02% | 4,638 |
| Jul 8, 2025 | 6.34 | 6.36 | 6.34 | 6.35 | 6.35 | -0.39% | 2,599 |
| Jul 7, 2025 | 6.40 | 6.40 | 6.36 | 6.37 | 6.37 | -5.21% | 2,973 |
| Jul 3, 2025 | 6.56 | 6.76 | 6.53 | 6.72 | 6.72 | 2.19% | 1,947 |
| Jul 2, 2025 | 6.59 | 6.59 | 6.56 | 6.58 | 6.58 | -0.66% | 1,659 |
| Jul 1, 2025 | 6.42 | 6.62 | 6.42 | 6.62 | 6.62 | 6.43% | 4,461 |
| Jun 30, 2025 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | -0.96% | 7,700 |
| Jun 27, 2025 | 6.25 | 6.29 | 6.25 | 6.28 | 6.28 | -0.79% | 1,211 |
| Jun 26, 2025 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | -0.31% | 3,874 |
| Jun 25, 2025 | 6.33 | 6.35 | 6.33 | 6.35 | 6.35 | -3.20% | 741 |
| Jun 24, 2025 | 6.42 | 6.56 | 6.42 | 6.56 | 6.56 | 5.64% | 4,616 |
| Jun 23, 2025 | 6.18 | 6.22 | 6.17 | 6.21 | 6.21 | -0.32% | 2,494 |
| Jun 20, 2025 | 6.32 | 6.32 | 6.23 | 6.23 | 6.23 | -2.35% | 1,404 |
| Jun 18, 2025 | 6.43 | 6.43 | 6.38 | 6.38 | 6.38 | -2.30% | 13,032 |
| Jun 17, 2025 | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -5.36% | 1,702 |
| Jun 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 150 |
| Jun 13, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | -3.90% | 1,807 |
| Jun 12, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | 8,032 |
| Jun 11, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.84% | 6,109 |
| Jun 10, 2025 | 7.06 | 7.19 | 7.06 | 7.14 | 7.14 | 2.88% | 14,806 |
| Jun 9, 2025 | 6.94 | 6.94 | 6.91 | 6.94 | 6.94 | 0.14% | 5,870 |
| Jun 6, 2025 | 6.85 | 6.93 | 6.82 | 6.93 | 6.93 | 0.79% | 18,818 |
| Jun 5, 2025 | 6.79 | 6.91 | 6.79 | 6.88 | 6.88 | 1.42% | 11,530 |
| Jun 4, 2025 | 6.74 | 6.86 | 6.73 | 6.78 | 6.78 | 3.35% | 16,684 |
| Jun 3, 2025 | 6.64 | 6.66 | 6.55 | 6.56 | 6.56 | -5.07% | 22,920 |
| Jun 2, 2025 | 6.89 | 6.91 | 6.83 | 6.91 | 6.91 | -2.61% | 2,972 |
| May 30, 2025 | 7.06 | 7.17 | 7.06 | 7.10 | 7.10 | 0.21% | 1,618 |