Ocado Group plc (OCDGF)
OTCMKTS · Delayed Price · Currency is USD
2.720
-0.040 (-1.45%)
Jun 2, 2026, 9:30 AM EST
OCDGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.51% | 2,513 |
| May 26, 2026 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | 2.99% | 7,975 |
| May 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.36% | 159 |
| May 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -4.85% | 500 |
| May 6, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -3.09% | 200 |
| Apr 24, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 5.12% | 270 |
| Apr 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 9.18% | 200 |
| Apr 10, 2026 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.41% | 3,895 |
| Apr 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.24% | 800 |
| Mar 24, 2026 | 2.49 | 2.49 | 2.36 | 2.36 | 2.36 | -9.58% | 4,582 |
| Mar 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -3.87% | 500 |
| Mar 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -1.91% | 2,356 |
| Mar 11, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.43% | 250 |
| Mar 10, 2026 | 2.73 | 2.78 | 2.73 | 2.78 | 2.78 | 7.34% | 1,268 |
| Mar 9, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 0.19% | 200 |
| Mar 6, 2026 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -5.09% | 12,132 |
| Mar 5, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 5.48% | 1,500 |
| Mar 3, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -19.81% | 210 |
| Feb 25, 2026 | 3.17 | 3.22 | 3.05 | 3.22 | 3.22 | 8.05% | 1,223 |
| Feb 6, 2026 | 3.06 | 3.06 | 2.98 | 2.98 | 2.98 | -5.40% | 440 |
| Feb 3, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 12.90% | 252 |
| Feb 2, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -5.90% | 200 |
| Jan 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -7.63% | 350 |
| Jan 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.50% | 400 |
| Jan 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -12.16% | 547 |
| Jan 16, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.11% | 238 |
| Jan 12, 2026 | 3.60 | 3.79 | 3.60 | 3.79 | 3.79 | 5.28% | 10,600 |
| Jan 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | 500 |
| Jan 7, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.14% | 500 |
| Jan 6, 2026 | 3.39 | 3.50 | 3.39 | 3.50 | 3.50 | 14.75% | 4,150 |
| Dec 31, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 609 |
| Dec 29, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 8,405 |
| Dec 24, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -7.29% | 400 |
| Dec 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | 2,500 |
| Dec 22, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.38% | 2,500 |
| Dec 19, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.37% | 827 |
| Dec 18, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.28 | 9.48% | 9,000 |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.99% | 100 |
| Dec 15, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 5.50% | 780 |
| Dec 12, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.57% | 180 |
| Dec 11, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -13.04% | 416 |
| Dec 10, 2025 | 2.96 | 3.22 | 2.96 | 3.22 | 3.22 | 23.85% | 834 |
| Dec 9, 2025 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 5.48% | 200 |
| Dec 8, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 8.59% | 297 |