Ocado Group plc (OCDGF)
OTCMKTS
· Delayed Price · Currency is USD
3.170
+0.070 (2.26%)
Mar 10, 2025, 4:00 PM EST
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 2,904 |
| Mar 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.26% | 2,904 |
| Mar 7, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Mar 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 9.54% | 41,000 |
| Mar 4, 2025 | 2.99 | 2.99 | 2.83 | 2.83 | 2.83 | -12.92% | 6,171 |
| Mar 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 747 |
| Feb 28, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -5.76% | 14,872 |
| Feb 27, 2025 | 3.52 | 3.52 | 3.46 | 3.47 | 3.47 | -7.47% | 25,744 |
| Feb 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 60 |
| Feb 25, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 2 |
| Feb 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 245 |
| Feb 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Feb 19, 2025 | 3.67 | 3.75 | 3.67 | 3.75 | 3.75 | 0.46% | 4,070 |
| Feb 18, 2025 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | -5.97% | 300 |
| Feb 14, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Feb 13, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | -1.98% | 350 |
| Feb 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Feb 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Feb 10, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Feb 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 71 |
| Feb 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 8.26% | 600 |
| Feb 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Feb 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.11% | 10,710 |
| Feb 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jan 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 30 |
| Jan 29, 2025 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 24,551 |
| Jan 28, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 87 |
| Jan 27, 2025 | 3.84 | 3.84 | 3.75 | 3.75 | 3.75 | -1.06% | 10,911 |
| Jan 24, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.88% | 10,500 |
| Jan 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -8.37% | 543 |
| Jan 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.10% | 626 |
| Jan 21, 2025 | 4.05 | 4.05 | 4.02 | 4.02 | 4.02 | 0.90% | 30,845 |
| Jan 17, 2025 | 3.97 | 3.99 | 3.97 | 3.98 | 3.98 | 1.53% | 33,030 |
| Jan 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | 1,492 |
| Jan 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 13.07% | 11,000 |
| Jan 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 148 |
| Jan 13, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Jan 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -4.34% | 2,020 |
| Jan 8, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.20% | 3,000 |
| Jan 7, 2025 | 3.61 | 3.63 | 3.61 | 3.63 | 3.63 | -6.08% | 440 |
| Jan 6, 2025 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | -1.65% | 949 |
| Jan 3, 2025 | 3.97 | 3.99 | 3.93 | 3.93 | 3.93 | 3.01% | 29,041 |
| Jan 2, 2025 | 3.73 | 3.82 | 3.73 | 3.82 | 3.82 | 4.81% | 42,783 |
| Dec 31, 2024 | 3.60 | 3.83 | 3.60 | 3.64 | 3.64 | 0.83% | 8,194 |
| Dec 30, 2024 | 3.50 | 3.69 | 3.50 | 3.61 | 3.61 | -7.08% | 1,128 |
| Dec 27, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 100 |
| Dec 26, 2024 | 3.79 | 3.89 | 3.79 | 3.89 | 3.89 | 1.30% | 2,880 |