Ocado Group PLC (PK) (OCDGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -7.40740740741 | 4.05 | 4.06 | 3.72 | 10629 | 3.95705038 | CS |
| 4 | 0.25 | 7.14285714286 | 3.5 | 4.06 | 3.396 | 11706 | 3.88293428 | CS |
| 12 | -0.76 | -16.8514412417 | 4.51 | 4.55 | 3.396 | 5219 | 3.90254953 | CS |
| 26 | -1.344 | -26.3839811543 | 5.094 | 5.206 | 3.396 | 4570 | 4.15432963 | CS |
| 52 | -3.45 | -47.9166666667 | 7.2 | 7.2 | 3.396 | 3573 | 4.56906019 | CS |
| 156 | -16.965 | -81.8971759594 | 20.715 | 20.92 | 3.396 | 4692 | 7.60541839 | CS |
| 260 | -12.9 | -77.4774774775 | 16.65 | 39.25 | 3.396 | 5084 | 18.03154341 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 3.79 | 0.07 | 1.88 | 3.79 | 3.79 | 3.79 | 10500 |
| 1737671220 | 3.72 | -0.34 | -8.37 | 3.72 | 3.72 | 3.72 | 543 |
| 1737584640 | 4.0599999 | 0.04 | 1.10 | 4.0599999 | 4.0599999 | 4.0599999 | 626 |
| 1737498540 | 4.016 | 0.04 | 0.90 | 4.05 | 4.05 | 4.016 | 30845 |
| 1737152880 | 3.98 | 0.06 | 1.53 | 3.97 | 3.99 | 3.97 | 33030 |
| 1737066420 | 3.92 | 0.08 | 2.08 | 3.92 | 3.92 | 3.92 | 1492 |
| 1736979720 | 3.84 | 0.44 | 13.07 | 3.84 | 3.84 | 3.84 | 11000 |
| 1736893320 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1736806920 | 3.396 | 0 | 0.00 | 3.396 | 3.396 | 3.396 | 0 |
| 1736547720 | 3.396 | -0.15 | -4.34 | 3.396 | 3.396 | 3.396 | 2020 |
| 1736375340 | 3.55 | -0.08 | -2.20 | 3.55 | 3.55 | 3.55 | 3000 |
| 1736288940 | 3.63 | -0.24 | -6.08 | 3.61 | 3.63 | 3.61 | 440 |
| 1736202360 | 3.865 | -0.07 | -1.66 | 4 | 4 | 3.865 | 949 |
| 1735942980 | 3.9303 | 0.12 | 3.02 | 3.97 | 3.99 | 3.9303 | 29041 |
| 1735856700 | 3.815 | 0.18 | 4.81 | 3.73 | 3.815 | 3.73 | 42783 |
| 1735683960 | 3.64 | 0.03 | 0.83 | 3.6 | 3.83 | 3.6 | 8194 |
| 1735597740 | 3.61 | -0.28 | -7.08 | 3.5 | 3.69 | 3.5 | 1128 |
| 1735338420 | 3.885 | 0 | 0.00 | 3.885 | 3.885 | 3.885 | 0 |
| 1735252020 | 3.885 | 0.05 | 1.30 | 3.79 | 3.885 | 3.79 | 2880 |
| 1735078200 | 3.835 | 0.01 | 0.26 | 3.835 | 3.835 | 3.835 | 295 |
| 1734992400 | 3.825 | 0.18 | 4.79 | 3.74 | 3.825 | 3.74 | 1363 |
| 1734733200 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734646800 | 3.65 | -0.07 | -1.88 | 3.57 | 3.65 | 3.57 | 1371 |
| 1734560940 | 3.72 | -0.12 | -3.23 | 3.72 | 3.72 | 3.72 | 150 |
| 1734474360 | 3.844 | -0.1 | -2.56 | 3.808 | 3.844 | 3.8 | 3188 |
| 1734387900 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1734128700 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1734042300 | 3.945 | 0 | 0.00 | 3.945 | 3.945 | 3.945 | 0 |
| 1733955900 | 3.945 | 0.03 | 0.74 | 3.945 | 3.945 | 3.945 | 1000 |
| 1733869200 | 3.916 | 0 | 0.00 | 3.916 | 3.916 | 3.916 | 0 |
| 1733782800 | 3.916 | 0.05 | 1.19 | 3.916 | 3.916 | 3.916 | 215 |
| 1733523600 | 3.87 | 0 | 0.05 | 3.91 | 3.91 | 3.87 | 2010 |
| 1733437500 | 3.868 | 0.07 | 1.79 | 3.868 | 3.868 | 3.868 | 390 |
| 1733351100 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1733264700 | 3.8 | -0.15 | -3.68 | 3.86 | 3.86 | 3.8 | 2581 |
| 1733178180 | 3.945 | -0.07 | -1.62 | 3.945 | 3.945 | 3.945 | 1010 |
| 1732918200 | 4.01 | 0.01 | 0.25 | 4.01 | 4.01 | 4.01 | 5654 |
| 1732746540 | 4 | 0.03 | 0.76 | 4.07 | 4.07 | 4 | 8094 |
| 1732660140 | 3.97 | 0.25 | 6.61 | 3.97 | 3.97 | 3.97 | 178 |
| 1732573200 | 3.724 | 0 | 0.00 | 3.724 | 3.724 | 3.724 | 0 |
| 1732314000 | 3.724 | -0.13 | -3.27 | 3.724 | 3.724 | 3.724 | 407 |
| 1732227900 | 3.85 | 0.08 | 2.12 | 3.87 | 3.87 | 3.85 | 3232 |
| 1732141740 | 3.77 | -0.13 | -3.33 | 3.77 | 3.77 | 3.77 | 500 |
| 1732054800 | 3.9 | -0.02 | -0.51 | 3.862 | 3.9 | 3.862 | 418 |
| 1731968640 | 3.92 | -0.13 | -3.21 | 3.92 | 3.92 | 3.92 | 1508 |
| 1731709260 | 4.05 | -0.15 | -3.57 | 4.0599999 | 4.0599999 | 4.05 | 1156 |
| 1731623280 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731536880 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1731450480 | 4.2 | -0.18 | -4.11 | 4.2 | 4.2 | 4.2 | 150 |
| 1731363600 | 4.38 | 0.08 | 1.86 | 4.38 | 4.38 | 4.38 | 166 |
| 1731104400 | 4.3 | -0.2 | -4.34 | 4.3949999 | 4.3949999 | 4.3 | 1792 |
| 1731018540 | 4.495 | 0.03 | 0.56 | 4.55 | 4.55 | 4.495 | 275 |
| 1730931600 | 4.47 | -0.04 | -0.89 | 4.51 | 4.51 | 4.45 | 1641 |
| 1730845680 | 4.51 | -0.17 | -3.63 | 4.51 | 4.51 | 4.51 | 1993 |
| 1730755500 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1730496300 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1730409900 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1730323500 | 4.68 | 0.15 | 3.31 | 4.68 | 4.68 | 4.68 | 4649 |
| 1730237280 | 4.53 | 0 | 0.00 | 4.53 | 4.53 | 4.53 | 0 |
| 1730150880 | 4.53 | 0.03 | 0.55 | 4.5039999 | 4.53 | 4.4 | 8577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
