Ocado Group plc (OCDGF)
OTCMKTS · Delayed Price · Currency is USD
3.120
-0.080 (-2.50%)
Jul 16, 2025, 3:16 PM EDT
Ocado Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.99% | 927 |
| Jul 14, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.41% | 861 |
| Jul 11, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 300 |
| Jul 10, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.93% | 3,500 |
| Jul 9, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | 369 |
| Jul 8, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 7, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | - | - |
| Jul 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.53% | 100 |
| Jul 2, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jul 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1 |
| Jun 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | 4,000 |
| Jun 27, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.96% | 296 |
| Jun 26, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 25, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.62% | 100 |
| Jun 24, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Jun 23, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 20 |
| Jun 20, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -8.04% | 1,230 |
| Jun 18, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 38 |
| Jun 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Jun 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -6.67% | 113 |
| Jun 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.35% | 1,003 |
| Jun 11, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 10, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 2.07% | 17,721 |
| Jun 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Jun 6, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 584 |
| Jun 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.03% | 400 |
| Jun 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| Jun 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Jun 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 165 |
| May 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 28, 2025 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.58% | 1,207 |
| May 27, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 49 |
| May 22, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 53 |
| May 21, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | 370 |
| May 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.67% | 238 |
| May 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| May 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 46 |
| May 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 13, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| May 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | - |
| May 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.61% | 230 |
| May 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 35 |
| May 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| May 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | 136 |
| May 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 40 |