Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocado Group Plc Hatfield ADR (OP: OCDDY )

7.990 -0.110 (-1.36%)
Streaming Delayed Price Updated: 12:45 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 7.953 7.990 7.953 7.990 2,707 -0.11(-1.36%)
Nov 27, 2024 8.220 8.220 8.100 8.100 2,734 +0.10(+1.25%)
Nov 26, 2024 8.020 8.169 7.955 8.000 11,753 -0.19(-2.32%)
Nov 25, 2024 8.170 8.350 8.150 8.190 49,923 +0.66(+8.76%)
Nov 22, 2024 7.520 7.718 7.516 7.530 6,213 -0.15(-1.95%)
Nov 21, 2024 7.715 7.732 7.657 7.680 21,118 +0.03(+0.39%)
Nov 20, 2024 7.680 7.740 7.650 7.650 4,737 -0.31(-3.89%)
Nov 19, 2024 7.910 8.020 7.910 7.960 17,517 +0.17(+2.18%)
Nov 18, 2024 7.865 7.930 7.790 7.790 9,753 -0.25(-3.11%)
Nov 15, 2024 8.150 8.150 8.040 8.040 46,180 -0.30(-3.60%)
Nov 14, 2024 8.450 8.480 8.340 8.340 5,216 +0.09(+1.09%)
Nov 13, 2024 8.344 8.428 8.200 8.250 4,110 -0.15(-1.79%)
Nov 12, 2024 8.550 8.550 8.383 8.400 10,956 -0.37(-4.22%)
Nov 11, 2024 8.935 8.935 8.770 8.770 11,331 +0.01(+0.11%)
Nov 08, 2024 8.920 8.950 8.750 8.760 10,268 -0.25(-2.77%)
Nov 07, 2024 9.100 9.110 8.970 9.010 3,804 -0.05(-0.61%)
Nov 06, 2024 9.018 9.085 8.980 9.065 3,604 -0.13(-1.47%)
Nov 05, 2024 9.120 9.200 9.120 9.200 3,625 +0.04(+0.44%)
Nov 04, 2024 9.240 9.285 9.160 9.160 1,823 +0.21(+2.35%)
Nov 01, 2024 9.065 9.065 8.930 8.950 2,360 +0.01(+0.11%)
Oct 31, 2024 8.945 8.945 8.930 8.940 2,623 -0.07(-0.78%)
Oct 30, 2024 9.560 9.560 9.010 9.010 20,966 -0.09(-0.99%)
Oct 29, 2024 9.030 9.100 9.000 9.100 7,377 -0.12(-1.30%)
Oct 28, 2024 9.205 9.265 9.191 9.220 4,371 +0.03(+0.33%)
Oct 25, 2024 9.180 9.190 9.180 9.190 1,688 +0.06(+0.71%)
Oct 24, 2024 9.140 9.140 9.080 9.125 1,759 +0.01(+0.05%)
Oct 23, 2024 9.180 9.198 9.120 9.120 1,032 -0.17(-1.83%)
Oct 22, 2024 9.220 9.310 9.200 9.290 3,566 +0.09(+0.93%)
Oct 21, 2024 9.340 9.340 9.204 9.204 1,320 -0.32(-3.32%)
Oct 18, 2024 9.470 9.570 9.470 9.520 3,628 +0.26(+2.81%)
Oct 17, 2024 9.360 9.360 9.260 9.260 7,273 -0.08(-0.86%)
Oct 16, 2024 9.380 9.399 9.340 9.340 1,520 -0.22(-2.30%)
Oct 15, 2024 9.600 9.635 9.560 9.560 5,917 -0.52(-5.16%)
Oct 14, 2024 9.880 10.08 9.863 10.08 7,846 -0.17(-1.66%)
Oct 11, 2024 10.41 10.41 10.23 10.25 1,450 -0.21(-2.01%)
Oct 10, 2024 10.53 10.57 10.46 10.46 17,395 -0.01(-0.14%)
Oct 09, 2024 10.64 10.64 10.38 10.47 16,608 +0.20(+1.95%)
Oct 08, 2024 10.29 10.35 10.28 10.28 5,663 -0.25(-2.38%)
Oct 07, 2024 10.51 10.56 10.45 10.53 17,798 +0.26(+2.48%)
Oct 04, 2024 10.02 10.27 10.00 10.27 2,116 +0.24(+2.44%)
Oct 03, 2024 10.13 10.13 9.990 10.03 4,684 -0.00(-0.05%)
Oct 02, 2024 10.01 10.09 9.910 10.03 23,128 -0.38(-3.65%)
Oct 01, 2024 10.84 10.84 10.40 10.41 9,976 +0.14(+1.34%)
Sep 30, 2024 10.27 10.27 10.27 10.27 1,429 +0.12(+1.21%)
Sep 27, 2024 10.18 10.18 10.08 10.15 1,209 +0.28(+2.78%)
Sep 26, 2024 10.00 10.00 9.875 9.875 3,086 +0.55(+5.87%)
Sep 25, 2024 9.420 9.420 9.310 9.328 2,188 -0.15(-1.61%)
Sep 24, 2024 9.540 9.568 9.480 9.480 3,299 +0.28(+3.04%)
Sep 23, 2024 9.215 9.230 9.120 9.200 3,394 +0.15(+1.64%)
Sep 20, 2024 9.130 9.140 8.990 9.052 2,726 -0.44(-4.62%)
Sep 19, 2024 9.590 9.590 9.410 9.490 3,859 +0.31(+3.35%)
Sep 18, 2024 9.230 9.320 9.120 9.182 6,793 +0.00(+0.02%)
Sep 17, 2024 9.150 9.430 9.140 9.180 9,636 +0.26(+2.91%)
Sep 16, 2024 8.822 8.945 8.810 8.920 19,848 +0.32(+3.72%)
Sep 13, 2024 8.540 8.720 8.540 8.600 15,362 +0.25(+2.99%)
Sep 12, 2024 8.260 8.377 8.220 8.350 16,378 -0.16(-1.88%)
Sep 11, 2024 8.270 8.710 8.200 8.510 42,313 -0.36(-4.06%)
Sep 10, 2024 8.930 8.990 8.740 8.870 19,774 +0.16(+1.84%)
Sep 09, 2024 8.690 8.800 8.640 8.710 22,048 -0.05(-0.57%)
Sep 06, 2024 8.880 8.910 8.760 8.760 2,561 -0.42(-4.58%)
Sep 05, 2024 9.480 9.495 9.180 9.180 8,824 +0.09(+0.99%)
Sep 04, 2024 8.915 9.185 8.915 9.090 5,685 +0.01(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.