Ocado Group PLC (PK) (OCDGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 10.2088167053 | 4.31 | 4.8 | 4.31 | 688 | 4.48209787 | CS |
| 4 | 0.375 | 8.57142857143 | 4.375 | 4.8 | 3.52 | 1953 | 3.9810916 | CS |
| 12 | 0.7 | 17.2839506173 | 4.05 | 5.132 | 3.52 | 2231 | 4.40123356 | CS |
| 26 | -3.87 | -44.8955916473 | 8.62 | 8.62 | 3.52 | 2575 | 5.33593252 | CS |
| 52 | -2.75 | -36.6666666667 | 7.5 | 12.99 | 3.52 | 2604 | 7.00483191 | CS |
| 156 | -22.41 | -82.5110456554 | 27.16 | 28.85 | 3.52 | 4505 | 11.03490151 | CS |
| 260 | -9.75 | -67.2413793103 | 14.5 | 39.25 | 3.52 | 5053 | 18.83353308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720733280 | 4.75 | 0.18 | 3.94 | 4.8 | 4.8 | 4.67 | 14938 |
| 1720646880 | 4.57 | 0.07 | 1.56 | 4.57 | 4.57 | 4.57 | 1000 |
| 1720560540 | 4.5 | 0.15 | 3.45 | 4.5 | 4.5 | 4.5 | 351 |
| 1720473600 | 4.35 | 0.5 | 12.99 | 4.3099999 | 4.35 | 4.3099999 | 713 |
| 1720213800 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1720041000 | 3.85 | 0.3 | 8.45 | 3.75 | 3.85 | 3.75 | 1244 |
| 1719955440 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1719869040 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1719609840 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1719523440 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1719437040 | 3.55 | -0.32 | -8.27 | 3.62 | 3.62 | 3.52 | 3561 |
| 1719350940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1719264540 | 3.87 | -0.02 | -0.39 | 3.87 | 3.87 | 3.87 | 226 |
| 1719005220 | 3.885 | -0.06 | -1.40 | 3.885 | 3.885 | 3.885 | 245 |
| 1718918640 | 3.94 | -0.57 | -12.54 | 3.745 | 3.94 | 3.73 | 9570 |
| 1718745900 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 0 |
| 1718659500 | 4.505 | 0 | 0.00 | 4.505 | 4.505 | 4.505 | 0 |
| 1718400300 | 4.505 | 0.13 | 2.97 | 4.36 | 4.505 | 4.36 | 566 |
| 1718314140 | 4.375 | -0.05 | -1.13 | 4.375 | 4.375 | 4.375 | 2055 |
| 1718227380 | 4.425 | -0.03 | -0.67 | 4.45 | 4.45 | 4.425 | 456 |
| 1718141340 | 4.455 | 0.03 | 0.68 | 4.455 | 4.455 | 4.455 | 435 |
| 1718054880 | 4.425 | -0.24 | -5.04 | 4.425 | 4.425 | 4.425 | 795 |
| 1717795800 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1717709400 | 4.66 | -0.01 | -0.21 | 4.62 | 4.66 | 4.62 | 200 |
| 1717622460 | 4.67 | -0.01 | -0.11 | 4.6 | 4.67 | 4.6 | 11614 |
| 1717536540 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1717450140 | 4.675 | 0 | 0.00 | 4.675 | 4.675 | 4.675 | 0 |
| 1717190940 | 4.675 | 0.02 | 0.43 | 4.65 | 4.675 | 4.65 | 15443 |
| 1717104420 | 4.655 | 0 | 0.00 | 4.655 | 4.655 | 4.655 | 0 |
| 1717018020 | 4.655 | -0.48 | -9.29 | 4.88 | 4.88 | 4.655 | 226 |
| 1716931740 | 5.132 | 0.67 | 15.07 | 4.94 | 5.132 | 4.94 | 1260 |
| 1716586140 | 4.46 | 0 | 0.00 | 4.46 | 4.46 | 4.46 | 0 |
| 1716499740 | 4.46 | -0.18 | -3.88 | 4.36 | 4.46 | 4.36 | 200 |
| 1716413340 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1716326940 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1716240540 | 4.64 | 0 | 0.00 | 4.64 | 4.64 | 4.64 | 0 |
| 1715981340 | 4.64 | 0.18 | 4.04 | 4.5599999 | 4.64 | 4.5599999 | 230 |
| 1715894940 | 4.46 | -0.12 | -2.64 | 4.46 | 4.46 | 4.46 | 140 |
| 1715808540 | 4.581 | 0 | 0.00 | 4.581 | 4.581 | 4.581 | 0 |
| 1715722140 | 4.581 | 0.22 | 5.07 | 4.581 | 4.581 | 4.581 | 500 |
| 1715635200 | 4.36 | 0.02 | 0.46 | 4.19 | 4.46 | 4.19 | 541 |
| 1715376000 | 4.34 | 0.01 | 0.23 | 4.34 | 4.34 | 4.34 | 124 |
| 1715289720 | 4.33 | 0.02 | 0.57 | 4.33 | 4.33 | 4.33 | 129 |
| 1715203200 | 4.3055 | -0.17 | -3.84 | 4.2 | 4.3055 | 4.2 | 700 |
| 1715117340 | 4.4775 | 0.13 | 2.93 | 4.4775 | 4.4775 | 4.4775 | 1294 |
| 1715030940 | 4.35 | 0.09 | 2.11 | 4.26 | 4.35 | 4.26 | 316 |
| 1714771740 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1714685340 | 4.26 | -0.26 | -5.65 | 4.14 | 4.26 | 4.14 | 809 |
| 1714598400 | 4.515 | 0.14 | 3.20 | 4.35 | 4.515 | 4.35 | 2501 |
| 1714512600 | 4.375 | 0 | 0.00 | 4.375 | 4.375 | 4.375 | 2185 |
| 1714425720 | 4.375 | -0.02 | -0.46 | 4.375 | 4.375 | 4.375 | 224 |
| 1714166580 | 4.3949999 | -0.19 | -4.14 | 4.3949999 | 4.3949999 | 4.3949999 | 7460 |
| 1714080540 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1713994140 | 4.585 | 0 | 0.00 | 4.585 | 4.585 | 4.585 | 0 |
| 1713907740 | 4.585 | 0.24 | 5.40 | 4.58 | 4.585 | 4.58 | 526 |
| 1713821100 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1713561900 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1713475500 | 4.35 | 0.11 | 2.59 | 4.05 | 4.35 | 4.05 | 10244 |
| 1713389340 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1713302940 | 4.24 | -0.2 | -4.50 | 4.325 | 4.34 | 4.24 | 2827 |
| 1713216000 | 4.44 | -0.17 | -3.69 | 4.5199999 | 4.57 | 4.44 | 3549 |
| 1712928600 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
