Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
6.34
+0.08 (1.28%)
Jul 16, 2025, 3:39 PM EDT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 7.09 | 7.09 | 7.05 | 7.08 | 7.08 | 0.85% | 4,739 |
| May 28, 2025 | 7.03 | 7.04 | 6.98 | 7.02 | 7.02 | -1.82% | 7,237 |
| May 27, 2025 | 7.17 | 7.17 | 7.15 | 7.15 | 7.15 | 0.56% | 2,302 |
| 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 |