Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
9.18
-0.11 (-1.18%)
Oct 21, 2026, 11:05 AM EDT
OCDDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.18% | 100 |
| Oct 20, 2026 | 9.01 | 9.44 | 9.01 | 9.29 | 9.29 | 9.81% | 50,503 |
| Oct 19, 2026 | 8.15 | 8.46 | 8.15 | 8.46 | 8.46 | 9.93% | 747 |
| Oct 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.96% | 370 |
| Oct 15, 2026 | 8.07 | 8.07 | 7.93 | 7.93 | 7.93 | 1.80% | 13,198 |
| Oct 14, 2026 | 7.83 | 7.83 | 7.76 | 7.79 | 7.79 | 0.39% | 2,710 |
| Oct 13, 2026 | 7.70 | 7.78 | 7.68 | 7.76 | 7.76 | -1.68% | 11,922 |
| Oct 12, 2026 | 7.96 | 7.96 | 7.85 | 7.89 | 7.89 | 1.06% | 8,613 |
| Oct 9, 2026 | 7.95 | 8.00 | 7.81 | 7.81 | 7.81 | 3.31% | 10,469 |
| Oct 8, 2026 | 7.33 | 7.56 | 7.27 | 7.56 | 7.56 | 0.80% | 24,553 |
| Oct 7, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 8.51% | 5,224 |
| Oct 6, 2026 | 6.94 | 6.94 | 6.80 | 6.91 | 6.91 | 1.49% | 4,588 |
| Oct 5, 2026 | 6.77 | 6.81 | 6.75 | 6.81 | 6.81 | -1.16% | 5,595 |
| Oct 2, 2026 | 6.94 | 6.94 | 6.85 | 6.89 | 6.89 | 1.47% | 4,132 |
| Oct 1, 2026 | 6.73 | 6.79 | 6.73 | 6.79 | 6.79 | 2.26% | 5,521 |
| Sep 30, 2026 | 6.76 | 6.76 | 6.64 | 6.64 | 6.64 | 2.00% | 9,994 |
| Sep 29, 2026 | 6.56 | 6.56 | 6.51 | 6.51 | 6.51 | -2.38% | 13,013 |
| Sep 28, 2026 | 6.47 | 6.69 | 6.47 | 6.67 | 6.67 | 6.19% | 19,396 |
| Sep 25, 2026 | 6.30 | 6.31 | 6.26 | 6.28 | 6.28 | 3.29% | 1,867 |
| Sep 24, 2026 | 6.20 | 6.21 | 6.08 | 6.08 | 6.08 | 0.86% | 11,014 |
| Sep 23, 2026 | 6.06 | 6.07 | 6.01 | 6.03 | 6.03 | -1.98% | 28,956 |
| Sep 22, 2026 | 6.13 | 6.15 | 6.13 | 6.15 | 6.15 | 0.49% | 2,102 |
| Sep 21, 2026 | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | 2.68% | 14,605 |
| Sep 18, 2026 | 6.25 | 6.25 | 5.96 | 5.96 | 5.96 | -0.67% | 1,500 |
| Sep 17, 2026 | 6.02 | 6.02 | 6.00 | 6.00 | 6.00 | 5.82% | 225 |
| Sep 16, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 1.43% | 1,450 |
| Sep 15, 2026 | 5.62 | 5.63 | 5.59 | 5.59 | 5.59 | -0.53% | 5,142 |
| Sep 14, 2026 | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | 3.02% | 600 |
| Sep 11, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.87% | 590 |
| Sep 10, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.90% | 391 |
| Sep 9, 2026 | 5.41 | 5.51 | 5.41 | 5.51 | 5.51 | -2.37% | 1,694 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.97% | 3,905 |
| Sep 4, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | - | 11,256 |
| Sep 3, 2026 | 5.64 | 5.82 | 5.64 | 5.82 | 5.82 | 4.96% | 1,391 |
| Sep 2, 2026 | 5.64 | 5.64 | 5.54 | 5.55 | 5.55 | -9.25% | 3,964 |
| Sep 1, 2026 | 6.24 | 6.24 | 6.11 | 6.11 | 6.11 | -4.74% | 5,913 |
| Aug 31, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.40% | 323 |
| Aug 28, 2026 | 6.51 | 6.51 | 6.44 | 6.44 | 6.44 | -1.00% | 1,322 |
| Aug 27, 2026 | 6.60 | 6.60 | 6.51 | 6.51 | 6.51 | -3.55% | 800 |
| Aug 26, 2026 | 6.67 | 6.77 | 6.67 | 6.74 | 6.74 | 1.12% | 11,225 |
| Aug 25, 2026 | 6.46 | 6.69 | 6.46 | 6.67 | 6.67 | 5.37% | 5,773 |
| Aug 24, 2026 | 6.31 | 6.33 | 6.26 | 6.33 | 6.33 | -2.47% | 4,333 |
| Aug 21, 2026 | 6.45 | 6.49 | 6.45 | 6.49 | 6.49 | 2.04% | 497 |
| Aug 20, 2026 | 6.36 | 6.40 | 6.36 | 6.36 | 6.36 | -0.93% | 701 |
| Aug 19, 2026 | 6.57 | 6.57 | 6.42 | 6.42 | 6.42 | -4.11% | 2,412 |
| Aug 18, 2026 | 6.64 | 6.70 | 6.58 | 6.70 | 6.70 | 6.10% | 4,563 |
| Aug 17, 2026 | 6.19 | 6.31 | 6.19 | 6.31 | 6.31 | -3.96% | 9,948 |
| Aug 14, 2026 | 6.64 | 6.64 | 6.54 | 6.57 | 6.57 | -6.01% | 6,219 |
| Aug 13, 2026 | 6.99 | 7.25 | 6.81 | 6.99 | 6.99 | 3.10% | 68,667 |
| Aug 12, 2026 | 6.51 | 6.84 | 6.51 | 6.78 | 6.78 | 15.31% | 9,096 |