Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ocado Group Plc Hatfield ADR (OP: OCDDY )

9.010 -0.130 (-1.42%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 10, 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 (%)
Sep 30, 2019 31.81 31.81 31.81 1,757 +0.00(+0.00%)
Sep 27, 2019 31.88 31.88 31.81 31.81 400 -0.09(-0.27%)
Sep 26, 2019 32.70 32.70 31.90 31.90 6,877 -0.95(-2.88%)
Sep 25, 2019 32.85 32.85 32.85 32.85 205 -0.15(-0.46%)
Sep 24, 2019 33.10 33.10 33.00 33.00 741 -0.20(-0.60%)
Sep 23, 2019 33.20 33.20 33.20 33.20 318 +0.50(+1.54%)
Sep 20, 2019 32.70 32.70 32.70 32.70 1,000 +0.07(+0.22%)
Sep 19, 2019 32.70 32.70 32.63 32.63 380 -1.00(-2.97%)
Sep 18, 2019 33.70 33.70 33.62 33.62 381 -0.07(-0.22%)
Sep 17, 2019 33.70 33.70 33.70 33.70 212 +0.25(+0.74%)
Sep 16, 2019 33.51 33.70 33.45 33.45 1,648 -0.25(-0.74%)
Sep 13, 2019 33.38 33.70 33.38 33.70 6,100 +0.30(+0.90%)
Sep 12, 2019 33.35 33.70 33.35 33.40 1,178 -0.45(-1.33%)
Sep 11, 2019 33.41 33.85 33.41 33.85 12,432 +1.20(+3.68%)
Sep 10, 2019 33.40 33.50 32.65 32.65 2,489 -0.60(-1.80%)
Sep 09, 2019 33.60 33.60 33.25 33.25 643 -0.40(-1.19%)
Sep 06, 2019 33.65 33.70 33.65 33.65 5,000 +0.00(+0.00%)
Sep 05, 2019 33.65 33.65 33.61 33.65 890 +0.50(+1.51%)
Sep 04, 2019 33.11 33.15 33.11 33.15 682 +0.40(+1.22%)
Sep 03, 2019 32.75 32.75 32.75 32.75 578 +0.40(+1.24%)
Aug 30, 2019 32.40 32.40 32.35 32.35 600 +1.31(+4.22%)
Aug 29, 2019 31.25 31.25 30.85 31.04 669 +0.64(+2.11%)
Aug 28, 2019 30.40 30.75 30.40 30.40 675 -0.35(-1.14%)
Aug 27, 2019 30.30 30.95 30.10 30.75 1,846 +1.62(+5.56%)
Aug 26, 2019 29.90 29.90 29.13 29.13 4,572 -0.22(-0.75%)
Aug 23, 2019 30.65 30.77 29.35 29.35 800 -0.65(-2.17%)
Aug 22, 2019 30.20 30.20 29.80 30.00 1,649 -1.43(-4.55%)
Aug 21, 2019 30.55 31.43 30.55 31.43 525 +1.41(+4.68%)
Aug 20, 2019 30.02 30.02 30.02 30.02 781 +0.57(+1.95%)
Aug 19, 2019 29.45 29.45 29.45 29.45 2,076 +0.60(+2.08%)
Aug 16, 2019 28.55 28.85 27.94 28.85 1,900 +1.05(+3.78%)
Aug 15, 2019 28.00 28.20 27.80 27.80 1,485 -0.68(-2.37%)
Aug 14, 2019 28.48 28.48 28.48 28.48 494 -0.25(-0.86%)
Aug 13, 2019 28.80 28.90 28.72 28.72 738 -0.53(-1.80%)
Aug 12, 2019 29.55 29.55 29.25 29.25 2,330 -0.34(-1.15%)
Aug 09, 2019 29.59 29.75 29.55 29.59 500 -0.16(-0.54%)
Aug 08, 2019 29.80 29.82 29.75 29.75 2,202 +0.90(+3.12%)
Aug 07, 2019 28.50 28.85 28.50 28.85 1,168 +0.55(+1.94%)
Aug 06, 2019 28.90 28.90 28.30 28.30 1,282 -0.66(-2.28%)
Aug 05, 2019 29.29 29.49 28.39 28.96 1,423 -1.41(-4.64%)
Aug 02, 2019 30.40 30.40 29.90 30.37 8,300 -0.48(-1.56%)
Aug 01, 2019 30.71 30.85 30.45 30.85 2,953 -0.10(-0.32%)
Jul 31, 2019 30.95 31.35 30.80 30.95 9,517 -0.76(-2.40%)
Jul 30, 2019 31.61 31.71 30.86 31.71 42,086 -0.34(-1.06%)
Jul 29, 2019 32.32 32.32 31.42 32.05 16,552 +0.63(+2.01%)
Jul 26, 2019 31.42 31.42 31.32 31.42 25,000 +0.30(+0.96%)
Jul 25, 2019 31.25 31.25 29.87 31.12 1,335 -0.18(-0.58%)
Jul 24, 2019 31.22 31.30 31.22 31.30 548 +1.03(+3.40%)
Jul 23, 2019 30.80 31.00 30.27 30.27 876 -0.95(-3.04%)
Jul 22, 2019 31.36 31.37 31.22 31.22 854 +0.40(+1.30%)
Jul 19, 2019 29.96 31.10 29.96 30.82 3,300 +1.82(+6.28%)
Jul 18, 2019 29.00 29.49 29.00 29.00 2,060 -0.20(-0.68%)
Jul 17, 2019 28.74 29.20 28.74 29.20 552 +0.15(+0.52%)
Jul 16, 2019 29.14 29.14 29.00 29.05 2,501 -0.32(-1.09%)
Jul 15, 2019 29.42 29.42 29.17 29.37 13,152 +0.22(+0.75%)
Jul 12, 2019 29.60 29.60 29.15 29.15 700 -0.05(-0.17%)
Jul 11, 2019 29.57 29.69 29.00 29.20 4,231 -2.31(-7.33%)
Jul 10, 2019 31.57 31.68 31.31 31.51 1,629 -0.42(-1.32%)
Jul 09, 2019 32.13 32.13 31.01 31.93 1,614 +2.18(+7.33%)
Jul 08, 2019 30.42 30.42 29.15 29.75 6,029 -2.00(-6.30%)
Jul 05, 2019 31.78 31.78 31.23 31.75 1,000 +0.02(+0.06%)
Jul 03, 2019 31.73 31.73 31.73 31.73 300 +0.86(+2.79%)
Jul 02, 2019 30.46 30.95 30.03 30.87 1,907 -0.28(-0.91%)
Jul 01, 2019 31.15 31.15 31.15 31.15 1,463 +0.84(+2.79%)
Jun 28, 2019 30.27 30.30 30.27 30.30 400 +0.07(+0.25%)
Jun 27, 2019 30.43 30.43 30.23 30.23 684 +0.55(+1.85%)
Jun 26, 2019 29.50 29.88 29.14 29.68 5,265 +0.32(+1.09%)
Jun 25, 2019 30.25 30.25 29.29 29.36 545 -0.12(-0.41%)
Jun 24, 2019 30.08 30.38 29.48 29.48 1,311 +0.48(+1.66%)
Jun 21, 2019 29.20 29.62 29.00 29.00 1,700 +1.28(+4.62%)
Jun 20, 2019 28.45 28.53 27.72 27.72 1,651 +0.09(+0.33%)
Jun 19, 2019 28.43 28.43 27.56 27.63 6,069 -0.98(-3.43%)
Jun 18, 2019 29.35 29.72 28.61 28.61 1,134 +0.11(+0.39%)
Jun 17, 2019 29.35 29.35 28.50 28.50 644 -1.57(-5.22%)
Jun 14, 2019 30.20 30.20 29.39 30.07 16,400 -0.16(-0.53%)
Jun 13, 2019 29.80 30.23 29.70 30.23 7,270 +0.80(+2.72%)
Jun 12, 2019 30.55 30.61 29.43 29.43 18,547 -0.14(-0.47%)
Jun 11, 2019 29.57 29.57 29.57 29.57 602 +0.24(+0.82%)
Jun 10, 2019 29.90 29.90 29.33 29.33 926 +1.11(+3.93%)
Jun 07, 2019 29.47 29.47 28.22 28.22 1,800 -0.15(-0.53%)
Jun 06, 2019 28.93 28.93 28.37 28.37 658 -1.28(-4.32%)
Jun 05, 2019 29.65 29.85 29.65 29.65 778 -0.69(-2.27%)
Jun 04, 2019 30.34 30.34 30.34 186 +0.00(+0.00%)
Jun 03, 2019 30.34 30.34 30.34 30.34 2,061 -0.72(-2.32%)
May 31, 2019 31.06 31.06 31.06 31.06 300 +0.09(+0.29%)
May 30, 2019 31.17 31.17 30.97 30.97 1,321 +0.42(+1.37%)
May 29, 2019 30.51 30.60 30.40 30.55 1,160 -0.91(-2.89%)
May 28, 2019 31.80 31.85 31.46 31.46 785 +0.46(+1.48%)
May 24, 2019 31.27 31.27 31.00 31.00 2,300 +0.16(+0.52%)
May 23, 2019 30.84 30.84 30.84 30.84 561 -0.98(-3.08%)
May 22, 2019 31.82 31.82 31.82 31.82 391 -0.96(-2.93%)
May 21, 2019 32.78 32.78 32.78 32.78 394 +0.49(+1.52%)
May 20, 2019 32.38 32.49 32.29 32.29 631 +0.99(+3.18%)
May 17, 2019 32.33 32.33 31.30 31.30 400 -1.99(-5.98%)
May 16, 2019 33.28 33.28 33.28 33.28 361 -0.67(-1.96%)
May 15, 2019 34.15 34.15 33.95 33.95 1,814 +0.16(+0.47%)
May 14, 2019 33.59 33.79 33.59 33.79 413 -1.57(-4.44%)
May 13, 2019 35.50 35.50 35.16 35.36 634 -0.39(-1.09%)
May 10, 2019 35.85 35.85 35.65 35.75 400 +0.35(+0.99%)
May 09, 2019 36.01 36.01 35.40 35.40 535 -0.60(-1.67%)
May 08, 2019 35.88 36.30 35.88 36.00 1,068 -0.05(-0.14%)
May 07, 2019 36.90 36.90 36.05 36.05 584 -1.05(-2.83%)
May 06, 2019 37.10 37.10 37.10 37.10 251 -0.08(-0.22%)
May 03, 2019 36.65 37.18 36.65 37.18 1,300 +1.28(+3.57%)
May 02, 2019 35.90 35.90 35.90 35.90 302 -1.30(-3.49%)
May 01, 2019 36.52 37.20 35.98 37.20 1,533 +1.71(+4.82%)
Apr 30, 2019 36.92 36.92 35.49 35.49 1,407 -1.26(-3.43%)
Apr 29, 2019 35.66 36.88 35.66 36.75 1,776 +0.44(+1.21%)
Apr 26, 2019 36.31 36.31 36.31 36.31 100 -0.51(-1.39%)
Apr 25, 2019 37.33 37.33 36.33 36.82 6,460 -0.55(-1.48%)
Apr 24, 2019 37.16 38.02 37.16 37.38 1,463 -0.27(-0.73%)
Apr 23, 2019 37.65 37.65 37.60 37.65 697 +0.70(+1.88%)
Apr 22, 2019 36.46 36.95 36.46 36.95 456 +0.67(+1.86%)
Apr 18, 2019 36.28 36.28 36.28 36.28 18,400 -1.12(-2.99%)
Apr 17, 2019 36.42 37.40 36.42 37.40 1,465 +0.80(+2.19%)
Apr 16, 2019 37.71 38.05 36.60 36.60 2,879 -1.20(-3.16%)
Apr 15, 2019 37.80 37.80 37.80 37.80 210 +0.09(+0.25%)
Apr 12, 2019 36.40 38.63 36.40 37.70 800 +1.98(+5.54%)
Apr 11, 2019 38.80 39.09 35.72 35.72 1,481 -3.27(-8.39%)
Apr 10, 2019 38.00 39.85 37.80 38.99 5,192 +1.24(+3.28%)
Apr 09, 2019 37.55 37.75 37.55 37.75 23,057 +1.12(+3.06%)
Apr 08, 2019 37.40 37.40 36.63 36.63 515 -0.27(-0.73%)
Apr 05, 2019 36.08 36.90 36.08 36.90 2,100 +1.03(+2.87%)
Apr 04, 2019 38.00 38.00 35.87 35.87 2,994 -1.91(-5.05%)
Apr 03, 2019 37.78 37.78 37.78 92 +0.00(+0.00%)
Apr 02, 2019 37.78 37.78 37.78 37.78 265 +1.23(+3.37%)
Apr 01, 2019 36.55 36.55 36.55 36.55 517 +1.20(+3.38%)
Mar 29, 2019 35.35 35.35 35.35 35.35 400 +0.29(+0.83%)
Mar 28, 2019 35.06 35.06 35.06 127 +0.00(+0.00%)
Mar 27, 2019 36.25 36.45 35.06 35.06 398 -0.16(-0.44%)
Mar 26, 2019 35.22 35.22 35.22 35.22 709 +1.17(+3.42%)
Mar 25, 2019 34.05 34.05 34.05 34.05 252 -0.39(-1.12%)
Mar 22, 2019 33.92 34.44 33.92 34.44 600 +2.19(+6.78%)
Mar 21, 2019 32.25 32.25 32.25 32.25 563 +0.57(+1.80%)
Mar 20, 2019 31.88 32.00 31.68 31.68 773 +0.18(+0.57%)
Mar 19, 2019 32.75 32.75 31.50 31.50 570 +1.47(+4.90%)
Mar 18, 2019 30.03 30.03 30.03 30.03 184 +0.28(+0.94%)
Mar 15, 2019 29.75 29.75 29.75 221 +0.00(+0.00%)
Mar 14, 2019 29.75 29.75 29.75 29.75 408 +0.72(+2.48%)
Mar 13, 2019 29.03 29.03 29.03 29.03 673 +0.58(+2.04%)
Mar 12, 2019 28.45 28.45 28.45 28.45 515 +0.45(+1.61%)
Mar 11, 2019 28.00 28.00 28.00 28.00 559 +0.80(+2.94%)
Mar 08, 2019 27.95 27.95 27.20 27.20 500 -0.90(-3.20%)
Mar 07, 2019 28.08 28.10 28.08 28.10 2,982 -0.10(-0.35%)
Mar 06, 2019 28.20 28.20 28.20 28.20 184 +0.05(+0.18%)
Mar 05, 2019 28.15 28.15 28.15 28.15 3,053 +0.25(+0.90%)
Mar 04, 2019 27.90 27.90 27.90 27.90 470 -0.25(-0.89%)
Mar 01, 2019 28.10 28.15 28.10 28.15 500 +0.15(+0.54%)
Feb 28, 2019 28.00 28.00 28.00 28.00 377 +0.00(+0.00%)
Feb 27, 2019 28.00 28.00 28.00 28.00 303 +1.05(+3.90%)
Feb 26, 2019 26.95 26.95 26.95 26.95 491 +3.95(+17.17%)
Feb 25, 2019 22.95 23.70 22.95 23.00 859 -0.10(-0.43%)
Feb 22, 2019 24.00 24.00 23.10 23.10 500 -1.10(-4.55%)
Feb 21, 2019 24.20 24.20 24.20 24.20 222 -0.65(-2.62%)
Feb 20, 2019 24.30 25.00 24.20 24.85 1,226 +0.55(+2.26%)
Feb 19, 2019 24.00 24.85 24.00 24.30 6,866 +1.00(+4.29%)
Feb 15, 2019 23.00 23.30 23.00 23.30 700 +0.05(+0.22%)
Feb 14, 2019 23.80 23.80 23.25 23.25 1,019 -0.25(-1.06%)
Feb 13, 2019 23.60 23.60 23.50 23.50 1,203 -1.75(-6.93%)
Feb 12, 2019 24.30 25.25 24.30 25.25 1,298 +1.15(+4.77%)
Feb 11, 2019 24.75 24.75 24.10 24.10 2,077 +0.85(+3.66%)
Feb 08, 2019 24.00 24.00 23.25 23.25 700 +0.25(+1.09%)
Feb 07, 2019 23.00 23.00 23.00 23.00 412 -2.75(-10.68%)
Feb 06, 2019 24.90 25.75 24.90 25.75 3,220 -1.55(-5.68%)
Feb 05, 2019 27.30 27.30 27.30 27.30 1,125 +0.85(+3.21%)
Feb 04, 2019 25.75 26.45 25.75 26.45 759 -0.15(-0.56%)
Feb 01, 2019 26.00 26.60 26.00 26.60 700 +0.10(+0.38%)
Jan 31, 2019 26.50 26.50 26.50 26.50 1,103 +0.35(+1.34%)
Jan 30, 2019 26.35 26.35 25.25 26.15 16,785 -0.10(-0.38%)
Jan 29, 2019 26.30 26.30 26.25 26.25 1,500 +1.00(+3.96%)
Jan 28, 2019 26.00 26.00 25.25 25.25 4,078 +0.50(+2.02%)
Jan 25, 2019 24.80 24.80 24.75 24.75 400 +0.75(+3.12%)
Jan 24, 2019 24.75 24.75 24.00 24.00 2,255 -0.70(-2.83%)
Jan 23, 2019 24.60 24.70 24.60 24.70 2,202 +0.60(+2.49%)
Jan 22, 2019 24.15 24.15 24.10 24.10 4,528 +0.80(+3.43%)
Jan 18, 2019 22.91 23.50 22.91 23.30 3,000 -0.60(-2.51%)
Jan 17, 2019 23.90 23.90 23.90 23.90 1,055 +0.95(+4.14%)
Jan 16, 2019 22.95 22.95 22.95 22.95 618 -0.45(-1.92%)
Jan 15, 2019 23.45 23.45 23.40 23.40 602 +0.40(+1.74%)
Jan 14, 2019 23.18 23.25 23.00 23.00 14,106 +1.05(+4.78%)
Jan 11, 2019 22.65 23.00 21.95 21.95 2,900 -0.85(-3.73%)
Jan 10, 2019 22.10 22.80 22.10 22.80 2,077 -0.05(-0.22%)
Jan 09, 2019 22.85 22.85 22.85 22.85 557 +0.25(+1.11%)
Jan 08, 2019 21.60 22.60 21.60 22.60 17,007 +0.82(+3.76%)
Jan 07, 2019 21.85 21.85 21.78 21.78 596 +0.61(+2.88%)
Jan 04, 2019 21.55 21.55 21.17 21.17 1,400 +0.82(+4.03%)
Jan 03, 2019 19.90 20.35 19.90 20.35 655 -0.50(-2.40%)
Jan 02, 2019 21.00 21.00 20.85 20.85 3,625 +0.40(+1.96%)
Dec 31, 2018 19.90 20.45 19.90 20.45 10,500 +1.05(+5.41%)
Dec 28, 2018 19.50 19.50 19.30 19.40 2,400 +0.63(+3.36%)
Dec 27, 2018 18.77 18.77 18.77 18.77 1,251 -0.98(-4.96%)
Dec 26, 2018 19.00 19.75 19.00 19.75 7,272 +0.25(+1.28%)
Dec 24, 2018 19.20 19.50 19.20 19.50 1,000 -0.20(-1.02%)
Dec 21, 2018 19.20 19.75 19.20 19.70 1,600 +0.50(+2.60%)
Dec 20, 2018 19.05 19.20 19.05 19.20 1,276 -0.15(-0.78%)
Dec 19, 2018 19.72 19.72 19.25 19.35 3,577 -0.15(-0.77%)
Dec 18, 2018 19.50 20.00 19.50 19.50 1,020 +0.10(+0.52%)
Dec 17, 2018 19.40 19.95 19.40 19.40 12,598 -0.75(-3.72%)
Dec 14, 2018 20.11 20.35 20.11 20.15 2,600 -0.05(-0.25%)
Dec 13, 2018 20.20 20.75 20.15 20.20 4,536 -0.18(-0.88%)
Dec 12, 2018 19.95 20.38 19.95 20.38 1,903 +0.68(+3.45%)
Dec 11, 2018 19.90 20.30 19.65 19.70 11,797 +0.00(+0.00%)
Dec 10, 2018 19.70 19.80 19.70 19.70 1,548 -0.05(-0.25%)
Dec 07, 2018 20.75 20.75 19.75 19.75 1,100 -0.25(-1.25%)
Dec 06, 2018 20.00 20.50 20.00 20.00 1,380 -0.80(-3.85%)
Dec 04, 2018 21.10 21.40 20.80 20.80 1,200 -0.95(-4.37%)
Dec 03, 2018 21.25 21.75 21.25 21.75 1,420 +0.00(+0.00%)
Nov 30, 2018 21.00 21.75 21.00 21.75 1,500 -0.50(-2.25%)
Nov 29, 2018 21.34 22.25 21.34 22.25 4,104 +0.10(+0.45%)
Nov 28, 2018 21.05 22.15 21.05 22.15 4,143 +1.70(+8.31%)
Nov 27, 2018 20.60 20.60 20.45 20.45 16,881 -0.10(-0.49%)
Nov 26, 2018 20.55 20.55 20.55 20.55 249 +0.55(+2.75%)
Nov 23, 2018 19.55 20.00 19.55 20.00 800 +0.26(+1.32%)
Nov 21, 2018 19.74 19.74 19.74 0 +0.59(+3.08%)
Nov 20, 2018 19.20 19.75 19.15 19.15 1,489 -0.45(-2.30%)
Nov 19, 2018 19.60 19.60 19.60 19.60 1,462 -0.50(-2.49%)
Nov 16, 2018 19.65 20.10 19.60 20.10 1,600 +0.10(+0.50%)
Nov 15, 2018 19.50 20.00 19.50 20.00 2,567 -1.10(-5.21%)
Nov 14, 2018 21.05 21.10 20.68 21.10 1,249 -0.15(-0.71%)
Nov 13, 2018 21.25 21.25 21.25 21.25 638 +0.00(+0.00%)
Nov 12, 2018 21.00 21.25 21.00 21.25 943 -1.50(-6.59%)
Nov 09, 2018 22.80 22.80 22.75 22.75 167,300 -0.15(-0.66%)
Nov 08, 2018 22.90 22.90 22.90 22.90 35,163 -0.60(-2.55%)
Nov 07, 2018 23.50 23.50 23.50 23.50 1,082 +1.00(+4.44%)
Nov 06, 2018 22.50 22.50 22.50 22.50 154,866 +1.50(+7.14%)
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.