Ocado Group plc (OCDDY)
OTCMKTS · Delayed Price · Currency is USD
5.52
+0.07 (1.28%)
Jun 2, 2026, 4:00 PM EST
OCDDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 5.57 | 5.62 | 5.57 | 5.62 | 5.62 | -0.35% | 350 |
| May 26, 2026 | 5.59 | 5.64 | 5.59 | 5.64 | 5.64 | 1.81% | 450 |
| May 21, 2026 | 5.46 | 5.54 | 5.46 | 5.54 | 5.54 | 3.17% | 2,788 |
| May 20, 2026 | 5.30 | 5.37 | 5.30 | 5.37 | 5.37 | 3.27% | 8,677 |
| May 19, 2026 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -1.78% | 6,277 |
| May 18, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | 6.76% | 1,615 |
| May 15, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | -2.00% | 1,245 |
| May 14, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.21% | 756 |
| May 13, 2026 | 4.96 | 5.00 | 4.95 | 5.00 | 5.00 | -1.58% | 2,780 |
| May 12, 2026 | 4.99 | 5.08 | 4.99 | 5.08 | 5.08 | -3.05% | 2,958 |
| May 8, 2026 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -1.41% | 1,440 |
| May 7, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.48% | 1,052 |
| May 6, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 2.83% | 3,588 |
| May 5, 2026 | 5.18 | 5.31 | 5.18 | 5.30 | 5.30 | 1.66% | 3,191 |
| May 4, 2026 | 5.10 | 5.21 | 5.10 | 5.21 | 5.21 | -1.64% | 5,285 |
| May 1, 2026 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | -0.61% | 38,438 |
| Apr 30, 2026 | 5.32 | 5.34 | 5.32 | 5.33 | 5.33 | 2.49% | 4,183 |
| Apr 29, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -4.27% | 2,488 |
| Apr 28, 2026 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | -2.25% | 1,503 |
| Apr 27, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | -2.28% | 2,791 |
| Apr 24, 2026 | 5.59 | 5.69 | 5.59 | 5.69 | 5.69 | 4.21% | 3,089 |
| Apr 23, 2026 | 5.50 | 5.51 | 5.41 | 5.46 | 5.46 | -7.77% | 12,818 |
| Apr 22, 2026 | 5.90 | 5.92 | 5.87 | 5.92 | 5.92 | 0.85% | 12,344 |
| Apr 21, 2026 | 5.81 | 5.87 | 5.81 | 5.87 | 5.87 | 4.26% | 3,092 |
| Apr 20, 2026 | 5.50 | 5.63 | 5.49 | 5.63 | 5.63 | 2.18% | 2,777 |
| Apr 17, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 3.86% | 20,943 |
| Apr 16, 2026 | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | 2.81% | 2,094 |
| Apr 15, 2026 | 5.11 | 5.19 | 5.11 | 5.16 | 5.16 | 4.45% | 3,342 |
| Apr 14, 2026 | 4.94 | 4.95 | 4.89 | 4.94 | 4.94 | 1.54% | 3,089 |
| Apr 13, 2026 | 4.83 | 4.88 | 4.83 | 4.87 | 4.87 | -3.28% | 3,374 |
| Apr 10, 2026 | 5.01 | 5.03 | 5.01 | 5.03 | 5.03 | -2.18% | 4,476 |
| Apr 9, 2026 | 5.14 | 5.15 | 5.09 | 5.14 | 5.14 | -0.54% | 1,907 |
| Apr 8, 2026 | 5.18 | 5.22 | 5.17 | 5.17 | 5.17 | 1.77% | 3,639 |
| Apr 7, 2026 | 4.94 | 5.08 | 4.94 | 5.08 | 5.08 | 5.61% | 3,005 |
| Apr 6, 2026 | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | 0.21% | 321 |
| Apr 2, 2026 | 4.78 | 4.84 | 4.78 | 4.80 | 4.80 | -2.24% | 32,162 |
| Apr 1, 2026 | 4.85 | 4.93 | 4.85 | 4.91 | 4.91 | 2.61% | 22,066 |
| Mar 31, 2026 | 4.75 | 4.79 | 4.63 | 4.79 | 4.79 | 0.74% | 21,381 |
| Mar 30, 2026 | 4.77 | 4.78 | 4.70 | 4.75 | 4.75 | -2.16% | 29,864 |
| Mar 27, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | -2.84% | 589 |
| Mar 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.13% | 751 |
| Mar 25, 2026 | 5.06 | 5.06 | 4.98 | 4.99 | 4.99 | -0.40% | 6,390 |
| Mar 24, 2026 | 4.96 | 5.01 | 4.96 | 5.01 | 5.01 | -3.65% | 1,395 |
| Mar 23, 2026 | 5.04 | 5.24 | 5.04 | 5.20 | 5.20 | 3.17% | 5,936 |
| Mar 20, 2026 | 5.11 | 5.11 | 5.04 | 5.04 | 5.04 | -3.64% | 2,345 |
| Mar 19, 2026 | 5.26 | 5.26 | 5.23 | 5.23 | 5.23 | -3.85% | 1,206 |