Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
5.55
-0.57 (-9.25%)
Sep 2, 2026, 3:34 PM EST
OCDDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.83 | 5.88 | 5.83 | 5.88 | 5.88 | 3.16% | 4,343 |
| 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 |