Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.13 (2.28%)
Aug 11, 2026, 10:28 AM EST
OCDDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.73 | 5.74 | 5.70 | 5.70 | 5.70 | -1.04% | 20,852 |
| Aug 7, 2026 | 5.69 | 5.76 | 5.68 | 5.76 | 5.76 | 2.49% | 1,210 |
| Aug 6, 2026 | 5.66 | 5.67 | 5.62 | 5.62 | 5.62 | -0.71% | 1,537 |
| Aug 5, 2026 | 5.61 | 5.66 | 5.58 | 5.66 | 5.66 | 3.47% | 1,272 |
| Aug 4, 2026 | 5.55 | 5.55 | 5.47 | 5.47 | 5.47 | -5.28% | 19,053 |
| Aug 3, 2026 | 5.79 | 5.84 | 5.78 | 5.78 | 5.78 | -0.09% | 3,495 |
| Jul 31, 2026 | 5.73 | 5.78 | 5.65 | 5.78 | 5.78 | 1.58% | 1,680 |
| Jul 30, 2026 | 5.58 | 5.69 | 5.58 | 5.69 | 5.69 | 10.92% | 4,688 |
| Jul 29, 2026 | 5.09 | 5.13 | 5.09 | 5.13 | 5.13 | 2.60% | 2,216 |
| Jul 28, 2026 | 5.02 | 5.03 | 5.00 | 5.00 | 5.00 | 1.21% | 3,353 |
| Jul 27, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | -0.40% | 577 |
| Jul 24, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 3.12% | 385 |
| Jul 23, 2026 | 4.81 | 4.86 | 4.77 | 4.81 | 4.81 | -7.32% | 1,479 |
| Jul 22, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.57% | 1,066 |
| Jul 21, 2026 | 4.84 | 5.25 | 4.82 | 5.22 | 5.22 | 10.13% | 64,074 |
| Jul 20, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 7.24% | 620 |
| Jul 17, 2026 | 4.47 | 4.56 | 4.42 | 4.42 | 4.42 | 3.63% | 20,081 |
| Jul 16, 2026 | 3.97 | 4.27 | 3.96 | 4.27 | 4.27 | -10.40% | 48,786 |
| Jul 15, 2026 | 4.74 | 4.81 | 4.74 | 4.76 | 4.76 | 3.05% | 71,337 |
| Jul 14, 2026 | 4.65 | 4.68 | 4.61 | 4.62 | 4.62 | -1.18% | 14,431 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | -1.18% | 657 |
| Jul 10, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.25% | 1,831 |
| Jul 9, 2026 | 4.66 | 4.74 | 4.66 | 4.72 | 4.72 | 2.34% | 5,224 |
| Jul 8, 2026 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -2.12% | 6,925 |
| Jul 7, 2026 | 4.72 | 4.72 | 4.65 | 4.71 | 4.71 | -4.46% | 48,496 |
| Jul 6, 2026 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 1.01% | 4,475 |
| Jul 2, 2026 | 4.94 | 4.95 | 4.87 | 4.88 | 4.88 | -2.77% | 191,086 |
| Jul 1, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 6.13% | 9,679 |
| Jun 30, 2026 | 4.66 | 4.74 | 4.66 | 4.73 | 4.73 | -1.46% | 36,578 |
| Jun 29, 2026 | 4.89 | 4.91 | 4.76 | 4.80 | 4.80 | 0.63% | 1,874 |
| Jun 26, 2026 | 4.84 | 4.90 | 4.74 | 4.77 | 4.77 | 3.70% | 3,019 |
| Jun 25, 2026 | 4.68 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 13,788 |
| Jun 24, 2026 | 4.51 | 4.65 | 4.51 | 4.65 | 4.65 | 1.09% | 1,207 |
| Jun 23, 2026 | 4.54 | 4.61 | 4.54 | 4.60 | 4.60 | 2.45% | 4,389 |
| Jun 22, 2026 | 4.61 | 4.64 | 4.49 | 4.49 | 4.49 | -9.29% | 14,876 |
| Jun 18, 2026 | 4.78 | 4.95 | 4.78 | 4.95 | 4.95 | -1.20% | 2,807 |
| Jun 17, 2026 | 5.01 | 5.07 | 5.01 | 5.01 | 5.01 | -0.99% | 3,877 |
| Jun 16, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.78% | 2,531 |
| Jun 15, 2026 | 5.21 | 5.21 | 5.10 | 5.10 | 5.10 | -3.95% | 2,033 |
| Jun 12, 2026 | 5.26 | 5.31 | 5.23 | 5.31 | 5.31 | 1.34% | 1,735 |
| Jun 11, 2026 | 5.24 | 5.24 | 5.20 | 5.24 | 5.24 | -0.95% | 1,409 |
| Jun 10, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -3.29% | 332 |
| Jun 8, 2026 | 5.47 | 5.52 | 5.46 | 5.47 | 5.47 | 4.19% | 27,165 |
| Jun 5, 2026 | 5.46 | 5.46 | 5.25 | 5.25 | 5.25 | -6.42% | 5,754 |
| Jun 4, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.43% | 557 |
| Jun 3, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.78% | 310 |
| Jun 2, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.28% | 176 |
| Jun 1, 2026 | 5.56 | 5.58 | 5.40 | 5.45 | 5.45 | -9.47% | 19,151 |
| May 29, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | 6.74% | 3,545 |
| May 28, 2026 | 5.51 | 5.64 | 5.51 | 5.64 | 5.64 | 0.36% | 2,057 |