Other OTC - Delayed Quote USD

Ocado Group plc (OCDDY)

8.85 -0.20 (-2.26%)
At close: April 26 at 3:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.79 8.89 8.76 8.85 8.85 47,900
Apr 25, 2024 9.03 9.11 8.94 9.06 9.06 61,500
Apr 24, 2024 9.10 9.10 8.99 9.09 9.09 55,300
Apr 23, 2024 9.44 9.64 9.36 9.47 9.47 140,200
Apr 22, 2024 8.92 8.94 8.75 8.89 8.89 97,100
Apr 19, 2024 8.54 8.67 8.54 8.62 8.62 26,800
Apr 18, 2024 8.40 8.71 8.39 8.63 8.63 75,100
Apr 17, 2024 8.76 8.79 8.57 8.72 8.72 121,100
Apr 16, 2024 8.65 8.74 8.52 8.52 8.52 162,800
Apr 15, 2024 9.00 9.05 8.90 8.93 8.93 63,700
Apr 12, 2024 8.99 9.07 8.78 8.84 8.84 72,700
Apr 11, 2024 9.38 9.42 9.24 9.38 9.38 84,400
Apr 10, 2024 9.36 9.42 9.16 9.21 9.21 68,400
Apr 9, 2024 9.73 9.85 9.51 9.67 9.67 141,000
Apr 8, 2024 9.48 9.57 9.39 9.47 9.47 89,900
Apr 5, 2024 9.80 9.80 9.63 9.66 9.66 72,200
Apr 4, 2024 10.90 10.90 10.35 10.35 10.35 55,300
Apr 3, 2024 11.08 11.17 11.00 11.15 11.15 61,800
Apr 2, 2024 11.11 11.11 10.92 10.98 10.98 67,300
Apr 1, 2024 11.30 12.54 11.30 11.33 11.33 26,800
Mar 28, 2024 11.57 11.59 11.42 11.54 11.54 34,300
Mar 27, 2024 11.53 11.85 11.53 11.83 11.83 106,200
Mar 26, 2024 11.90 11.90 11.68 11.79 11.79 112,300
Mar 25, 2024 11.59 11.61 11.38 11.38 11.38 49,100
Mar 22, 2024 11.98 11.98 11.75 11.86 11.86 19,300
Mar 21, 2024 12.39 12.47 12.01 12.10 12.10 23,800
Mar 20, 2024 11.78 12.10 11.73 12.10 12.10 55,700
Mar 19, 2024 11.48 11.80 11.42 11.76 11.76 84,000
Mar 18, 2024 11.86 11.86 11.69 11.77 11.77 38,600
Mar 15, 2024 11.87 11.88 11.64 11.65 11.65 33,500
Mar 14, 2024 11.68 11.81 11.57 11.81 11.81 35,400
Mar 13, 2024 11.86 12.08 11.83 12.03 12.03 38,700
Mar 12, 2024 12.00 12.07 11.89 11.91 11.91 44,300
Mar 11, 2024 11.77 11.77 11.59 11.75 11.75 43,000
Mar 8, 2024 11.70 11.70 11.47 11.47 11.47 42,500
Mar 7, 2024 11.70 12.01 11.67 11.67 11.67 92,200
Mar 6, 2024 11.26 11.35 11.02 11.17 11.17 55,600
Mar 5, 2024 11.42 11.53 11.20 11.21 11.21 40,300
Mar 4, 2024 11.15 11.46 11.05 11.26 11.26 36,500
Mar 1, 2024 12.22 12.22 12.02 12.07 12.07 46,400
Feb 29, 2024 12.70 13.05 12.70 12.99 12.99 62,800
Feb 28, 2024 12.08 12.42 12.08 12.38 12.38 35,200
Feb 27, 2024 12.56 12.74 12.50 12.60 12.60 35,900
Feb 26, 2024 12.51 12.65 12.32 12.48 12.48 54,300
Feb 23, 2024 13.48 13.55 13.31 13.34 13.34 54,200
Feb 22, 2024 13.47 13.48 13.27 13.28 13.28 36,500
Feb 21, 2024 13.51 13.51 13.10 13.22 13.22 65,700
Feb 20, 2024 13.53 13.53 13.41 13.53 13.53 24,900
Feb 16, 2024 13.43 13.74 13.36 13.48 13.48 6,700
Feb 15, 2024 14.07 14.07 13.61 13.63 13.63 47,200
Feb 14, 2024 13.50 13.59 13.36 13.57 13.57 46,500
Feb 13, 2024 13.30 13.30 13.02 13.19 13.19 36,000
Feb 12, 2024 13.70 13.78 13.59 13.59 13.59 65,700
Feb 9, 2024 13.23 13.24 13.03 13.23 13.23 17,400
Feb 8, 2024 13.55 13.60 13.31 13.41 13.41 27,400
Feb 7, 2024 13.55 13.55 13.24 13.32 13.32 18,400
Feb 6, 2024 13.32 13.54 13.27 13.34 13.34 32,600
Feb 5, 2024 13.39 13.39 13.20 13.24 13.24 21,300
Feb 2, 2024 12.95 13.02 12.70 13.02 13.02 11,100
Feb 1, 2024 13.49 13.54 13.16 13.53 13.53 10,700
Jan 31, 2024 14.10 14.18 13.81 14.01 14.01 22,100
Jan 30, 2024 14.39 14.39 14.16 14.23 14.23 16,100
Jan 29, 2024 14.42 14.72 14.41 14.64 14.64 14,200
Jan 26, 2024 14.81 14.87 14.68 14.82 14.82 5,500
Jan 25, 2024 14.64 14.65 14.50 14.51 14.51 51,400
Jan 24, 2024 14.70 15.01 14.70 14.84 14.84 31,300
Jan 23, 2024 14.88 14.88 14.63 14.83 14.83 31,600
Jan 22, 2024 14.24 14.64 14.24 14.34 14.34 32,200
Jan 19, 2024 14.25 14.31 14.11 14.26 14.26 31,400
Jan 18, 2024 14.88 14.92 14.61 14.76 14.76 68,000
Jan 17, 2024 15.12 15.18 14.72 15.09 15.09 24,500
Jan 16, 2024 16.22 16.24 15.75 15.80 15.80 9,200
Jan 12, 2024 17.10 17.14 16.94 16.96 16.96 9,200
Jan 11, 2024 17.58 17.58 17.10 17.43 17.43 19,100
Jan 10, 2024 18.02 18.02 17.74 17.97 17.97 10,200
Jan 9, 2024 18.63 18.63 18.21 18.26 18.26 28,100
Jan 8, 2024 18.50 19.19 18.50 19.14 19.14 17,600
Jan 5, 2024 18.24 18.87 17.41 18.57 18.57 11,500
Jan 4, 2024 19.00 19.09 18.84 18.92 18.92 33,900
Jan 3, 2024 18.78 19.04 18.66 18.98 18.98 11,300
Jan 2, 2024 19.05 19.05 18.82 18.94 18.94 22,000
Dec 29, 2023 19.79 19.79 19.47 19.74 19.74 5,700
Dec 28, 2023 19.07 19.75 19.07 19.44 19.44 8,500
Dec 27, 2023 19.35 19.78 19.35 19.69 19.69 9,900
Dec 26, 2023 18.46 19.49 18.46 19.11 19.11 4,600
Dec 22, 2023 18.88 19.05 18.73 18.95 18.95 5,400
Dec 21, 2023 19.77 19.77 19.42 19.69 19.69 31,000
Dec 20, 2023 20.31 20.55 20.02 20.02 20.02 23,000
Dec 19, 2023 19.30 19.91 19.30 19.91 19.91 25,400
Dec 18, 2023 18.59 18.92 18.51 18.87 18.87 14,300
Dec 15, 2023 18.95 18.99 18.56 18.71 18.71 35,600
Dec 14, 2023 18.21 18.81 18.21 18.81 18.81 12,300
Dec 13, 2023 16.41 16.79 16.40 16.79 16.79 19,200
Dec 12, 2023 16.45 16.66 16.25 16.66 16.66 48,200
Dec 11, 2023 16.06 16.38 15.94 16.29 16.29 27,300
Dec 8, 2023 16.33 16.37 15.95 16.12 16.12 19,900
Dec 7, 2023 15.60 15.83 15.52 15.83 15.83 45,900
Dec 6, 2023 15.15 15.75 15.15 15.56 15.56 28,500
Dec 5, 2023 15.00 15.25 14.90 15.15 15.15 35,000
Dec 4, 2023 14.92 15.21 14.87 15.10 15.10 48,500
Dec 1, 2023 14.75 15.44 14.75 15.44 15.44 35,200
Nov 30, 2023 15.16 15.40 15.16 15.35 15.35 60,800
Nov 29, 2023 15.12 15.29 15.11 15.24 15.24 21,800
Nov 28, 2023 14.28 14.64 14.27 14.64 14.64 25,800
Nov 27, 2023 14.50 14.70 14.47 14.65 14.65 19,600
Nov 24, 2023 14.28 14.63 14.19 14.63 14.63 6,700
Nov 22, 2023 14.13 14.33 14.00 14.28 14.28 31,700
Nov 21, 2023 14.25 14.39 14.22 14.37 14.37 70,100
Nov 20, 2023 15.12 15.16 14.90 15.13 15.13 28,600
Nov 17, 2023 13.83 14.12 13.72 14.12 14.12 12,000
Nov 16, 2023 14.09 14.15 13.95 14.06 14.06 19,400
Nov 15, 2023 13.57 15.34 13.53 14.93 14.93 19,000
Nov 14, 2023 14.58 14.67 14.13 14.26 14.26 48,600
Nov 13, 2023 12.45 12.66 12.43 12.66 12.66 60,500
Nov 10, 2023 12.48 12.79 12.48 12.79 12.79 10,900
Nov 9, 2023 13.41 13.43 13.17 13.19 13.19 38,900
Nov 8, 2023 13.53 13.55 13.21 13.34 13.34 127,000
Nov 7, 2023 13.46 13.63 13.45 13.59 13.59 30,100
Nov 6, 2023 13.53 13.60 13.05 13.14 13.14 18,400
Nov 3, 2023 13.74 13.99 13.42 13.46 13.46 68,400
Nov 2, 2023 12.47 12.54 12.38 12.48 12.48 19,600
Nov 1, 2023 11.25 11.68 11.24 11.68 11.68 29,900
Oct 31, 2023 11.19 11.39 11.09 11.31 11.31 143,400
Oct 30, 2023 11.36 11.36 11.18 11.33 11.33 36,200
Oct 27, 2023 11.62 11.78 11.52 11.57 11.57 120,400
Oct 26, 2023 11.97 12.01 11.73 11.81 11.81 122,800
Oct 25, 2023 11.23 11.24 10.90 11.00 11.00 54,400
Oct 24, 2023 12.37 12.40 12.25 12.33 12.33 162,000
Oct 23, 2023 12.04 12.45 12.04 12.32 12.32 27,400
Oct 20, 2023 11.77 11.88 11.53 11.74 11.74 21,100
Oct 19, 2023 12.12 12.25 12.06 12.06 12.06 28,700
Oct 18, 2023 12.20 12.25 12.08 12.16 12.16 22,000
Oct 17, 2023 12.19 12.43 12.16 12.27 12.27 65,500
Oct 16, 2023 12.26 12.33 12.18 12.33 12.33 15,600
Oct 13, 2023 13.36 13.36 12.81 12.85 12.85 12,600
Oct 12, 2023 14.03 14.04 13.80 13.80 13.80 12,400
Oct 11, 2023 14.63 14.65 14.41 14.41 14.41 23,000
Oct 10, 2023 14.58 14.80 14.55 14.64 14.64 63,800
Oct 9, 2023 13.67 13.94 13.62 13.84 13.84 25,300
Oct 6, 2023 13.60 14.12 13.56 14.12 14.12 64,200
Oct 5, 2023 13.90 13.90 13.69 13.86 13.86 37,600
Oct 4, 2023 13.84 13.84 13.48 13.67 13.67 50,900
Oct 3, 2023 13.60 13.71 13.46 13.56 13.56 56,900
Oct 2, 2023 14.38 14.38 14.10 14.12 14.12 53,800
Sep 29, 2023 14.86 15.13 14.59 14.71 14.71 11,200
Sep 28, 2023 14.21 14.27 13.88 14.22 14.22 36,300
Sep 27, 2023 15.39 15.39 14.86 14.91 14.91 51,300
Sep 26, 2023 16.68 16.73 16.42 16.42 16.42 27,000
Sep 25, 2023 16.50 16.50 15.70 16.01 16.01 84,600
Sep 22, 2023 17.13 17.47 17.04 17.09 17.09 42,700
Sep 21, 2023 18.06 18.06 16.10 16.10 16.10 21,800
Sep 20, 2023 20.42 20.53 20.11 20.46 20.46 46,200
Sep 19, 2023 20.35 20.35 19.99 20.05 20.05 55,700
Sep 18, 2023 20.16 20.16 19.70 19.89 19.89 41,200
Sep 15, 2023 19.54 19.61 19.08 19.08 19.08 18,400
Sep 14, 2023 19.69 19.71 19.51 19.71 19.71 10,100
Sep 13, 2023 19.57 19.78 19.50 19.78 19.78 12,200
Sep 12, 2023 20.42 20.49 20.20 20.35 20.35 43,300
Sep 11, 2023 20.35 20.87 20.08 20.86 20.86 45,600
Sep 8, 2023 20.89 20.89 20.59 20.80 20.80 15,500
Sep 7, 2023 21.24 21.24 20.54 20.78 20.78 14,800
Sep 6, 2023 21.30 21.35 21.09 21.35 21.35 45,500
Sep 5, 2023 21.89 21.95 21.51 21.51 21.51 11,500
Sep 1, 2023 22.10 22.22 21.97 21.99 21.99 4,000
Aug 31, 2023 21.80 22.05 21.60 22.05 22.05 43,500
Aug 30, 2023 20.46 20.50 20.27 20.42 20.42 17,500
Aug 29, 2023 19.77 20.11 19.71 20.02 20.02 34,300
Aug 28, 2023 19.15 19.25 19.11 19.20 19.20 30,400
Aug 25, 2023 18.93 19.29 18.83 19.07 19.07 59,700
Aug 24, 2023 19.30 19.36 19.07 19.07 19.07 80,000
Aug 23, 2023 18.97 19.25 18.92 19.25 19.25 21,600
Aug 22, 2023 18.92 18.92 18.59 18.78 18.78 76,000
Aug 21, 2023 19.10 19.26 18.95 19.26 19.26 70,400
Aug 18, 2023 19.86 19.93 19.69 19.93 19.93 38,800
Aug 17, 2023 20.28 20.28 19.74 19.97 19.97 57,300
Aug 16, 2023 20.92 20.99 20.71 20.71 20.71 26,000
Aug 15, 2023 20.25 20.71 20.25 20.50 20.50 22,400
Aug 14, 2023 20.69 21.11 20.23 20.39 20.39 41,300
Aug 11, 2023 21.23 21.53 21.23 21.30 21.30 6,600
Aug 10, 2023 21.97 21.99 21.55 21.55 21.55 5,600
Aug 9, 2023 21.89 21.97 21.42 21.69 21.69 15,900
Aug 8, 2023 21.35 22.17 21.35 22.17 22.17 23,800
Aug 7, 2023 22.05 22.05 21.72 22.04 22.04 5,000
Aug 4, 2023 21.92 22.05 21.79 21.89 21.89 7,200
Aug 3, 2023 21.72 22.13 21.67 22.13 22.13 29,600
Aug 2, 2023 22.99 22.99 22.18 22.45 22.45 24,600
Aug 1, 2023 24.05 24.22 23.96 24.10 24.10 27,700
Jul 31, 2023 24.42 24.42 24.11 24.15 24.15 11,700
Jul 28, 2023 25.04 25.45 25.04 25.08 25.08 9,000
Jul 27, 2023 25.00 25.23 24.00 24.24 24.24 18,600
Jul 26, 2023 21.92 24.98 21.92 24.94 24.94 36,900
Jul 25, 2023 19.81 20.25 19.78 19.93 19.93 16,100
Jul 24, 2023 19.85 20.45 19.83 20.31 20.31 13,700
Jul 21, 2023 17.93 18.03 17.88 18.02 18.02 3,200
Jul 20, 2023 17.79 17.81 17.53 17.81 17.81 14,700
Jul 19, 2023 17.87 17.87 17.63 17.77 17.77 22,000
Jul 18, 2023 17.78 18.34 17.78 18.22 18.22 53,900
Jul 17, 2023 15.21 15.61 15.17 15.55 15.55 32,800
Jul 14, 2023 15.98 16.06 15.52 15.52 15.52 29,600
Jul 13, 2023 16.14 16.38 16.14 16.37 16.37 123,300
Jul 12, 2023 15.77 15.90 15.74 15.90 15.90 22,100
Jul 11, 2023 15.08 15.51 14.92 15.37 15.37 50,300
Jul 10, 2023 14.79 15.04 14.69 14.99 14.99 43,800
Jul 7, 2023 14.72 15.48 14.72 15.42 15.42 37,400
Jul 6, 2023 13.97 14.20 13.91 14.20 14.20 65,400
Jul 5, 2023 14.73 14.76 14.55 14.62 14.62 66,900
Jul 3, 2023 14.59 15.33 14.58 15.32 15.32 10,800
Jun 30, 2023 14.24 14.50 14.22 14.48 14.48 52,300
Jun 29, 2023 13.77 13.88 13.55 13.67 13.67 11,600
Jun 28, 2023 12.81 13.42 12.76 13.35 13.35 59,200
Jun 27, 2023 13.74 14.41 13.74 14.41 14.41 96,400
Jun 26, 2023 13.18 13.53 13.00 13.51 13.51 22,900
Jun 23, 2023 13.39 13.68 13.30 13.62 13.62 51,600
Jun 22, 2023 14.48 14.62 14.26 14.50 14.50 188,100
Jun 21, 2023 10.93 11.05 10.81 10.99 10.99 151,600
Jun 20, 2023 10.80 10.82 10.72 10.82 10.82 23,500
Jun 16, 2023 11.59 12.01 11.59 11.82 11.82 47,200
Jun 15, 2023 10.74 11.01 10.74 10.97 10.97 33,600
Jun 14, 2023 10.28 10.33 10.20 10.26 10.26 26,200
Jun 13, 2023 10.23 10.24 10.06 10.07 10.07 109,900
Jun 12, 2023 10.41 10.41 9.97 10.04 10.04 116,600
Jun 9, 2023 9.49 9.70 9.46 9.66 9.66 90,000
Jun 8, 2023 9.18 9.21 9.05 9.16 9.16 39,000
Jun 7, 2023 9.25 9.27 9.08 9.18 9.18 73,000
Jun 6, 2023 8.80 8.90 8.76 8.90 8.90 104,600
Jun 5, 2023 8.67 8.67 8.45 8.50 8.50 68,700
Jun 2, 2023 8.92 8.92 8.79 8.90 8.90 76,900
Jun 1, 2023 9.02 9.02 8.73 8.83 8.83 223,500
May 31, 2023 9.31 9.39 9.07 9.15 9.15 157,900
May 30, 2023 9.82 9.89 9.60 9.65 9.65 73,300
May 26, 2023 10.09 10.18 9.94 9.98 9.98 153,100
May 25, 2023 10.31 10.31 9.85 9.89 9.89 90,300
May 24, 2023 10.68 10.68 10.09 10.09 10.09 112,600
May 23, 2023 9.97 9.98 9.62 9.62 9.62 122,000
May 22, 2023 10.08 10.12 9.94 9.94 9.94 74,600
May 19, 2023 9.87 9.99 9.78 9.78 9.78 43,700
May 18, 2023 10.07 10.07 9.81 9.85 9.85 63,800
May 17, 2023 10.17 10.41 10.15 10.31 10.31 84,000
May 16, 2023 10.44 10.45 10.31 10.41 10.41 137,100
May 15, 2023 10.98 10.98 10.81 10.91 10.91 115,400
May 12, 2023 11.35 11.35 11.03 11.07 11.07 49,200
May 11, 2023 11.61 11.61 11.41 11.47 11.47 47,000
May 10, 2023 11.89 11.90 11.58 11.59 11.59 54,500
May 9, 2023 12.01 12.35 12.00 12.19 12.19 58,300
May 8, 2023 13.41 13.41 12.32 13.05 13.05 33,900
May 5, 2023 12.50 12.75 12.44 12.75 12.75 19,500
May 4, 2023 11.97 12.33 11.97 12.27 12.27 35,500
May 3, 2023 12.56 12.56 12.20 12.31 12.31 31,800
May 2, 2023 12.58 12.80 12.44 12.55 12.55 36,400
May 1, 2023 12.65 13.29 12.65 12.70 12.70 19,800
Apr 28, 2023 12.82 12.91 12.56 12.83 12.83 65,800
Apr 27, 2023 12.95 13.03 12.88 13.03 13.03 30,600

Related Tickers

SBRYl.XC
 
SHUFF Shufersal Ltd
6.35
0.00%
 
JSAIY J Sainsbury plc
13.17
+1.45%
 
NGVC Natural Grocers by Vitamin Cottage, Inc.
16.88
+2.99%
 
GO Grocery Outlet Holding Corp.
26.17
-3.75%
 
SBRY.L J Sainsbury plc
261.40
+1.87%
 
SFM Sprouts Farmers Market, Inc.
66.98
+1.64%
 
TSCO.L Tesco PLC
288.90
-0.31%
 
KR The Kroger Co.
55.49
-0.75%
 
ACI Albertsons Companies, Inc.
20.13
+1.10%