Ocado Group PLC (PK) (OCDDY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 8.48214285714 | 6.72 | 7.62 | 6.46 | 5322 | 6.83585742 | DR |
| 4 | 0.75 | 11.4678899083 | 6.54 | 7.62 | 5.76 | 11827 | 6.39542967 | DR |
| 12 | -0.6 | -7.60456273764 | 7.89 | 8.51 | 5.76 | 11687 | 7.1455381 | DR |
| 26 | -2.9795 | -29.0130970349 | 10.2695 | 10.84 | 5.76 | 10720 | 7.78733474 | DR |
| 52 | -4.01 | -35.4867256637 | 11.3 | 12.54 | 5.76 | 29163 | 8.7557579 | DR |
| 156 | -23.48 | -76.3080922977 | 30.77 | 32.66 | 5.76 | 45158 | 14.04225614 | DR |
| 260 | -24.4 | -76.9958977595 | 31.69 | 80.45 | 5.76 | 35572 | 22.98023169 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743456180 | 7.29 | -0.33 | -4.33 | 7.29 | 7.4 | 7.29 | 780 |
| 1743197340 | 7.62 | 0.01 | 0.13 | 7.62 | 7.62 | 7.62 | 674 |
| 1743110880 | 7.61 | 0.14 | 1.87 | 7.61 | 7.61 | 7.61 | 450 |
| 1743024540 | 7.47 | 0.97 | 14.92 | 7.41 | 7.48 | 7.405 | 4073 |
| 1742938140 | 6.5 | -0.22 | -3.27 | 6.46 | 6.5199999 | 6.46 | 4450 |
| 1742851200 | 6.72 | -0.09 | -1.32 | 6.72 | 6.81 | 6.63 | 16962 |
| 1742592540 | 6.81 | -0.01 | -0.15 | 6.67 | 6.81 | 6.67 | 2917 |
| 1742505960 | 6.82 | 0.07 | 0.96 | 6.9 | 6.99 | 6.82 | 5706 |
| 1742419200 | 6.755 | -0.01 | -0.07 | 6.735 | 6.755 | 6.735 | 1463 |
| 1742333400 | 6.76 | 0.5 | 7.99 | 6.65 | 6.78 | 6.65 | 19924 |
| 1742246400 | 6.26 | 0.09 | 1.46 | 6.0295 | 6.26 | 6.0295 | 4237 |
| 1741987680 | 6.17 | 0.3 | 5.18 | 6.4 | 6.41 | 6.12 | 16382 |
| 1741901340 | 5.866 | -0.16 | -2.72 | 5.91 | 5.91 | 5.866 | 1829 |
| 1741814940 | 6.03 | -0.28 | -4.44 | 5.9025 | 6.03 | 5.76 | 7423 |
| 1741728480 | 6.3099999 | 0 | 0.00 | 6.16 | 6.3099999 | 6.16 | 3491 |
| 1741641600 | 6.3099999 | -0.35 | -5.26 | 6.42 | 6.4338 | 6.3099999 | 75816 |
| 1741386000 | 6.66 | 0.37 | 5.88 | 6.455 | 6.66 | 6.44 | 9824 |
| 1741300140 | 6.29 | -0.21 | -3.23 | 6.45 | 6.5 | 6.29 | 25660 |
| 1741213440 | 6.5 | 0.56 | 9.43 | 6.23 | 6.51 | 6.23 | 6460 |
| 1741126800 | 5.94 | -0.39 | -6.16 | 5.95 | 5.96 | 5.79 | 18213 |
| 1741040760 | 6.33 | -0.15 | -2.31 | 6.54 | 6.54 | 6.33 | 10587 |
| 1740781260 | 6.48 | -0.35 | -5.12 | 6.58 | 6.59 | 6.455 | 15024 |
| 1740695340 | 6.83 | -1.68 | -19.74 | 7.06 | 7.18 | 6.83 | 26387 |
| 1740608400 | 8.51 | 0.29 | 3.53 | 8.43 | 8.51 | 8.43 | 311 |
| 1740522480 | 8.22 | 0.35 | 4.45 | 8.18 | 8.27 | 8.17 | 8483 |
| 1740435600 | 7.87 | 0.09 | 1.16 | 7.76 | 7.87 | 7.7 | 3356 |
| 1740176400 | 7.78 | 0.09 | 1.17 | 7.79 | 7.79 | 7.745 | 1135 |
| 1740090480 | 7.69 | 0.04 | 0.52 | 7.68 | 7.71 | 7.68 | 13881 |
| 1740003960 | 7.65 | -0.03 | -0.39 | 7.65 | 7.65 | 7.58 | 5296 |
| 1739917740 | 7.68 | -0.31 | -3.88 | 7.74 | 7.74 | 7.68 | 10895 |
| 1739572020 | 7.99 | 0.1 | 1.20 | 8.01 | 8.01 | 7.99 | 1897 |
| 1739485320 | 7.895 | 0.06 | 0.83 | 7.92 | 7.98 | 7.895 | 641 |
| 1739398920 | 7.83 | -0.32 | -3.93 | 7.78 | 7.83 | 7.78 | 1740 |
| 1739312940 | 8.15 | -0.1 | -1.21 | 8.06 | 8.15 | 8.06 | 1167 |
| 1739226000 | 8.25 | 0.1 | 1.23 | 8.2 | 8.27 | 8.18 | 19157 |
| 1738967160 | 8.15 | 0.15 | 1.88 | 8.08 | 8.15 | 8.07 | 13702 |
| 1738880400 | 8 | 0.23 | 2.96 | 8.08 | 8.15 | 8 | 3087 |
| 1738794000 | 7.77 | 0.28 | 3.74 | 7.6725 | 7.8125 | 7.6725 | 19305 |
| 1738708080 | 7.49 | 0.22 | 2.96 | 7.33 | 7.49 | 7.33 | 2775 |
| 1738621740 | 7.275 | -0.13 | -1.69 | 7.2 | 7.31 | 7.1801 | 3889 |
| 1738362000 | 7.4 | -0.18 | -2.36 | 7.49 | 7.55 | 7.4 | 19126 |
| 1738276080 | 7.5785 | 0.19 | 2.55 | 7.58 | 7.622 | 7.51 | 24552 |
| 1738189740 | 7.39 | -0.16 | -2.12 | 7.58 | 7.58 | 7.39 | 9496 |
| 1738103280 | 7.55 | 0.02 | 0.27 | 7.59 | 7.63 | 7.497 | 49324 |
| 1738016820 | 7.53 | 0.02 | 0.27 | 7.67 | 7.67 | 7.53 | 2048 |
| 1737757440 | 7.51 | -0.17 | -2.21 | 7.57 | 7.57 | 7.47 | 3999 |
| 1737671220 | 7.68 | -0.32 | -4.00 | 7.7 | 7.73 | 7.61 | 18869 |
| 1737584640 | 8 | -0.09 | -1.11 | 8.1 | 8.14 | 7.9975 | 44471 |
| 1737498540 | 8.09 | 0.19 | 2.41 | 8.18 | 8.22 | 8.06 | 13137 |
| 1737152880 | 7.9 | -0.02 | -0.25 | 7.84 | 7.9 | 7.84 | 2886 |
| 1737066420 | 7.92 | 0.25 | 3.26 | 7.86 | 7.93 | 7.85 | 9942 |
| 1736979720 | 7.67 | 0.5 | 6.93 | 7.59 | 7.7225 | 7.34 | 11699 |
| 1736893380 | 7.1732 | 0.65 | 10.02 | 7.12 | 7.205 | 7.11 | 16466 |
| 1736806800 | 6.5199999 | -0.22 | -3.26 | 6.67 | 6.67 | 6.5199999 | 8811 |
| 1736547720 | 6.74 | -0.39 | -5.47 | 6.8 | 6.8 | 6.676 | 15398 |
| 1736375340 | 7.13 | -0.22 | -2.99 | 7.05 | 7.2 | 7.023 | 7833 |
| 1736288940 | 7.35 | -0.22 | -2.91 | 7.6 | 7.6 | 7.35 | 8358 |
| 1736202360 | 7.57 | -0.47 | -5.85 | 7.89 | 7.89 | 7.57 | 11053 |
| 1735942980 | 8.0399999 | 0.35 | 4.58 | 7.99 | 8.0399999 | 7.96 | 8269 |
| 1735856700 | 7.688 | 0.22 | 2.89 | 7.73 | 7.73 | 7.688 | 5511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
