7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,591.53

+303.93

+0.39%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Ocado Group plc (OCDDY)

8.47 -0.17 (-1.97%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.62	8.62	8.47	8.47	8.47	1,100
Oct 29, 2026	8.64	8.64	8.64	8.64	8.64	200
Oct 28, 2026	8.70	8.71	8.60	8.60	8.60	1,900
Oct 27, 2026	8.88	8.88	8.88	8.88	8.88	600
Oct 26, 2026	8.75	8.75	8.58	8.65	8.65	10,200
Oct 23, 2026	8.91	8.91	8.63	8.63	8.63	3,500
Oct 22, 2026	8.88	8.88	8.69	8.78	8.78	14,700
Oct 21, 2026	9.18	9.18	9.10	9.10	9.10	12,900
Oct 20, 2026	9.01	9.44	9.01	9.29	9.29	50,500
Oct 19, 2026	8.15	8.46	8.15	8.46	8.46	700
Oct 16, 2026	7.70	7.70	7.70	7.70	7.70	400
Oct 15, 2026	8.07	8.07	7.93	7.93	7.93	13,200
Oct 14, 2026	7.83	7.83	7.76	7.79	7.79	2,700
Oct 13, 2026	7.70	7.78	7.68	7.76	7.76	11,900
Oct 12, 2026	7.96	7.96	7.85	7.89	7.89	8,600
Oct 9, 2026	7.95	8.00	7.81	7.81	7.81	10,500
Oct 8, 2026	7.33	7.56	7.27	7.56	7.56	24,600
Oct 7, 2026	7.30	7.50	7.30	7.50	7.50	5,200
Oct 6, 2026	6.94	6.94	6.80	6.91	6.91	4,600
Oct 5, 2026	6.77	6.81	6.75	6.81	6.81	5,600
Oct 2, 2026	6.94	6.94	6.85	6.89	6.89	4,100
Oct 1, 2026	6.73	6.79	6.73	6.79	6.79	5,500
Sep 30, 2026	6.76	6.76	6.64	6.64	6.64	10,000
Sep 29, 2026	6.56	6.56	6.51	6.51	6.51	13,000
Sep 28, 2026	6.47	6.69	6.47	6.67	6.67	19,400
Sep 25, 2026	6.30	6.31	6.26	6.28	6.28	1,900
Sep 24, 2026	6.20	6.21	6.08	6.08	6.08	11,000
Sep 23, 2026	6.06	6.07	6.01	6.03	6.03	29,000
Sep 22, 2026	6.13	6.15	6.13	6.15	6.15	2,100
Sep 21, 2026	6.12	6.14	6.11	6.12	6.12	14,600
Sep 18, 2026	6.25	6.25	5.96	5.96	5.96	1,500
Sep 17, 2026	6.02	6.02	6.00	6.00	6.00	200
Sep 16, 2026	5.68	5.68	5.67	5.67	5.67	1,500
Sep 15, 2026	5.62	5.63	5.59	5.59	5.59	5,100
Sep 14, 2026	5.43	5.62	5.43	5.62	5.62	600
Sep 11, 2026	5.45	5.45	5.45	5.45	5.45	600
Sep 10, 2026	5.41	5.41	5.41	5.41	5.41	400
Sep 9, 2026	5.41	5.51	5.41	5.51	5.51	1,700
Sep 8, 2026	5.65	5.65	5.65	5.65	5.65	3,900
Sep 4, 2026	5.84	5.84	5.82	5.82	5.82	11,300
Sep 3, 2026	5.64	5.82	5.64	5.82	5.82	1,400
Sep 2, 2026	5.64	5.64	5.54	5.55	5.55	4,000
Sep 1, 2026	6.24	6.24	6.11	6.11	6.11	5,900
Aug 31, 2026	6.41	6.41	6.41	6.41	6.41	300
Aug 28, 2026	6.51	6.51	6.44	6.44	6.44	1,300
Aug 27, 2026	6.60	6.60	6.51	6.51	6.51	800
Aug 26, 2026	6.67	6.77	6.67	6.74	6.74	11,200
Aug 25, 2026	6.46	6.69	6.46	6.67	6.67	5,800
Aug 24, 2026	6.31	6.33	6.26	6.33	6.33	4,300
Aug 21, 2026	6.45	6.49	6.45	6.49	6.49	500
Aug 20, 2026	6.36	6.40	6.36	6.36	6.36	700
Aug 19, 2026	6.57	6.57	6.42	6.42	6.42	2,400
Aug 18, 2026	6.64	6.70	6.58	6.70	6.70	4,600
Aug 17, 2026	6.19	6.31	6.19	6.31	6.31	9,900
Aug 14, 2026	6.64	6.64	6.53	6.57	6.57	6,200
Aug 13, 2026	6.99	7.25	6.81	6.99	6.99	68,700
Aug 12, 2026	6.51	6.84	6.51	6.78	6.78	9,100
Aug 11, 2026	5.83	5.88	5.83	5.88	5.88	4,300
Aug 10, 2026	5.73	5.74	5.70	5.70	5.70	20,900
Aug 7, 2026	5.69	5.76	5.68	5.76	5.76	1,200
Aug 6, 2026	5.66	5.67	5.62	5.62	5.62	1,500
Aug 5, 2026	5.61	5.66	5.58	5.66	5.66	1,300
Aug 4, 2026	5.55	5.55	5.47	5.47	5.47	19,100
Aug 3, 2026	5.79	5.84	5.78	5.78	5.78	3,500
Jul 31, 2026	5.72	5.78	5.65	5.78	5.78	1,700
Jul 30, 2026	5.58	5.69	5.58	5.69	5.69	4,700
Jul 29, 2026	5.09	5.13	5.09	5.13	5.13	2,200
Jul 28, 2026	5.02	5.03	5.00	5.00	5.00	3,400
Jul 27, 2026	4.89	4.94	4.89	4.94	4.94	600
Jul 24, 2026	4.94	4.96	4.94	4.96	4.96	400
Jul 23, 2026	4.81	4.86	4.77	4.81	4.81	1,500
Jul 22, 2026	5.19	5.19	5.19	5.19	5.19	1,100
Jul 21, 2026	4.84	5.25	4.82	5.22	5.22	64,100
Jul 20, 2026	4.72	4.74	4.72	4.74	4.74	600
Jul 17, 2026	4.47	4.56	4.42	4.42	4.42	20,100
Jul 16, 2026	3.97	4.27	3.96	4.26	4.26	48,800
Jul 15, 2026	4.74	4.81	4.74	4.76	4.76	71,300
Jul 14, 2026	4.65	4.68	4.61	4.62	4.62	14,400
Jul 13, 2026	4.68	4.68	4.67	4.67	4.67	700
Jul 10, 2026	4.73	4.73	4.73	4.73	4.73	1,800
Jul 9, 2026	4.66	4.74	4.66	4.72	4.72	5,200
Jul 8, 2026	4.70	4.70	4.61	4.61	4.61	6,900
Jul 7, 2026	4.72	4.72	4.65	4.71	4.71	48,500
Jul 6, 2026	4.87	4.93	4.87	4.93	4.93	4,500
Jul 2, 2026	4.94	4.95	4.87	4.88	4.88	191,100
Jul 1, 2026	4.91	5.02	4.91	5.02	5.02	9,700
Jun 30, 2026	4.66	4.74	4.66	4.73	4.73	36,600
Jun 29, 2026	4.89	4.91	4.76	4.80	4.80	1,900
Jun 26, 2026	4.84	4.90	4.74	4.77	4.77	3,000
Jun 25, 2026	4.68	4.70	4.59	4.60	4.60	13,800
Jun 24, 2026	4.51	4.65	4.51	4.65	4.65	1,200
Jun 23, 2026	4.54	4.61	4.54	4.60	4.60	4,400
Jun 22, 2026	4.61	4.64	4.49	4.49	4.49	14,900
Jun 18, 2026	4.78	4.95	4.78	4.95	4.95	2,800
Jun 17, 2026	5.01	5.07	5.01	5.01	5.01	3,900
Jun 16, 2026	5.10	5.10	5.06	5.06	5.06	2,500
Jun 15, 2026	5.21	5.21	5.10	5.10	5.10	2,000
Jun 12, 2026	5.26	5.31	5.23	5.31	5.31	1,700
Jun 11, 2026	5.24	5.24	5.20	5.24	5.24	1,400
Jun 10, 2026	5.33	5.33	5.29	5.29	5.29	300
Jun 9, 2026	5.47	5.47	5.47	5.47	5.47	-
Jun 8, 2026	5.47	5.52	5.46	5.47	5.47	27,200
Jun 5, 2026	5.46	5.46	5.25	5.25	5.25	5,800
Jun 4, 2026	5.61	5.61	5.61	5.61	5.61	600
Jun 3, 2026	5.48	5.48	5.48	5.48	5.48	300
Jun 2, 2026	5.52	5.52	5.52	5.52	5.52	200
Jun 1, 2026	5.56	5.58	5.39	5.45	5.45	19,200
May 29, 2026	5.89	6.02	5.89	6.02	6.02	3,500
May 28, 2026	5.51	5.64	5.51	5.64	5.64	2,100
May 27, 2026	5.57	5.62	5.57	5.62	5.62	400
May 26, 2026	5.59	5.64	5.59	5.64	5.64	500
May 22, 2026	5.54	5.54	5.54	5.54	5.54	-
May 21, 2026	5.46	5.54	5.46	5.54	5.54	2,800
May 20, 2026	5.30	5.37	5.30	5.37	5.37	8,700
May 19, 2026	5.36	5.36	5.20	5.20	5.20	6,300
May 18, 2026	5.33	5.33	5.29	5.29	5.29	1,600
May 15, 2026	4.86	4.96	4.86	4.96	4.96	1,200
May 14, 2026	5.06	5.06	5.06	5.06	5.06	800
May 13, 2026	4.96	5.00	4.95	5.00	5.00	2,800
May 12, 2026	4.99	5.08	4.99	5.08	5.08	3,000
May 11, 2026	5.24	5.24	5.24	5.24	5.24	-
May 8, 2026	5.34	5.34	5.24	5.24	5.24	1,400
May 7, 2026	5.32	5.32	5.32	5.32	5.32	1,100
May 6, 2026	5.47	5.47	5.45	5.45	5.45	3,600
May 5, 2026	5.18	5.31	5.18	5.30	5.30	3,200
May 4, 2026	5.10	5.21	5.10	5.21	5.21	5,300
May 1, 2026	5.37	5.37	5.30	5.30	5.30	38,400
Apr 30, 2026	5.32	5.34	5.32	5.33	5.33	4,200
Apr 29, 2026	5.16	5.20	5.16	5.20	5.20	2,500
Apr 28, 2026	5.45	5.46	5.43	5.43	5.43	1,500
Apr 27, 2026	5.55	5.56	5.55	5.56	5.56	2,800
Apr 24, 2026	5.59	5.69	5.59	5.69	5.69	3,100
Apr 23, 2026	5.50	5.51	5.41	5.46	5.46	12,800
Apr 22, 2026	5.90	5.92	5.87	5.92	5.92	12,300
Apr 21, 2026	5.81	5.87	5.81	5.87	5.87	3,100
Apr 20, 2026	5.50	5.63	5.49	5.63	5.63	2,800
Apr 17, 2026	5.51	5.51	5.51	5.51	5.51	20,900
Apr 16, 2026	5.41	5.41	5.30	5.30	5.30	2,100
Apr 15, 2026	5.11	5.19	5.11	5.16	5.16	3,300
Apr 14, 2026	4.94	4.95	4.89	4.94	4.94	3,100
Apr 13, 2026	4.83	4.88	4.83	4.86	4.86	3,400
Apr 10, 2026	5.01	5.03	5.01	5.03	5.03	4,500
Apr 9, 2026	5.14	5.15	5.09	5.14	5.14	1,900
Apr 8, 2026	5.18	5.22	5.17	5.17	5.17	3,600
Apr 7, 2026	4.94	5.08	4.94	5.08	5.08	3,000
Apr 6, 2026	4.88	4.88	4.81	4.81	4.81	300
Apr 2, 2026	4.78	4.84	4.78	4.80	4.80	32,200
Apr 1, 2026	4.85	4.93	4.85	4.91	4.91	22,100
Mar 31, 2026	4.75	4.78	4.63	4.78	4.78	21,400
Mar 30, 2026	4.77	4.78	4.70	4.75	4.75	29,900
Mar 27, 2026	4.86	4.86	4.86	4.86	4.86	600
Mar 26, 2026	4.99	5.00	4.99	5.00	5.00	800
Mar 25, 2026	5.06	5.06	4.98	4.99	4.99	6,400
Mar 24, 2026	4.96	5.01	4.96	5.01	5.01	1,400
Mar 23, 2026	5.03	5.24	5.03	5.20	5.20	5,900
Mar 20, 2026	5.11	5.11	5.04	5.04	5.04	2,300
Mar 19, 2026	5.26	5.26	5.23	5.23	5.23	1,200
Mar 18, 2026	5.37	5.44	5.34	5.44	5.44	5,200
Mar 17, 2026	5.63	5.66	5.57	5.59	5.59	6,700
Mar 16, 2026	5.47	5.47	5.47	5.47	5.47	200
Mar 13, 2026	5.31	5.31	5.24	5.24	5.24	1,600
Mar 12, 2026	5.50	5.50	5.50	5.50	5.50	300
Mar 11, 2026	5.36	5.42	5.36	5.37	5.37	5,900
Mar 10, 2026	5.52	5.52	5.40	5.42	5.42	21,300
Mar 9, 2026	5.25	5.34	5.24	5.34	5.34	1,800
Mar 6, 2026	5.24	5.33	5.22	5.22	5.22	900
Mar 5, 2026	5.44	5.46	5.21	5.21	5.21	18,800
Mar 4, 2026	5.35	5.41	5.35	5.35	5.35	3,900
Mar 3, 2026	5.30	5.30	5.12	5.12	5.12	9,200
Mar 2, 2026	5.22	5.42	5.21	5.42	5.42	3,500
Feb 27, 2026	5.80	5.80	5.63	5.63	5.63	2,800
Feb 26, 2026	5.82	5.99	5.82	5.93	5.93	9,800
Feb 25, 2026	6.20	6.29	6.18	6.29	6.29	600
Feb 24, 2026	6.36	6.36	6.36	6.36	6.36	3,000
Feb 23, 2026	6.35	6.35	6.35	6.35	6.35	-
Feb 20, 2026	6.35	6.35	6.35	6.35	6.35	300
Feb 19, 2026	6.20	6.36	6.20	6.36	6.36	3,800
Feb 18, 2026	6.18	6.21	6.13	6.17	6.17	3,400
Feb 17, 2026	5.88	6.08	5.88	6.08	6.08	17,300
Feb 13, 2026	6.04	6.13	6.04	6.09	6.09	5,500
Feb 12, 2026	6.16	6.16	5.96	5.96	5.96	7,500
Feb 11, 2026	5.89	5.94	5.88	5.94	5.94	4,700
Feb 10, 2026	6.21	6.24	6.18	6.19	6.19	3,300
Feb 9, 2026	6.10	6.25	6.10	6.25	6.25	14,600
Feb 6, 2026	6.22	6.35	6.21	6.35	6.35	17,700
Feb 5, 2026	6.14	6.25	6.11	6.22	6.22	50,700
Feb 4, 2026	6.35	6.39	6.34	6.38	6.38	2,300
Feb 3, 2026	6.14	6.34	6.14	6.34	6.34	900
Feb 2, 2026	5.81	5.81	5.75	5.80	5.80	48,700
Jan 30, 2026	5.94	5.95	5.88	5.88	5.88	3,200
Jan 29, 2026	6.08	6.20	6.08	6.20	6.20	1,100
Jan 28, 2026	6.66	6.72	6.66	6.72	6.72	1,600
Jan 27, 2026	6.73	6.73	6.60	6.61	6.61	16,800
Jan 26, 2026	6.67	6.67	6.61	6.62	6.62	1,700
Jan 23, 2026	6.62	6.70	6.62	6.70	6.70	5,000
Jan 22, 2026	7.01	7.01	6.86	6.86	6.86	9,400
Jan 21, 2026	7.02	7.05	7.02	7.05	7.05	1,200
Jan 20, 2026	7.24	7.27	7.23	7.25	7.25	12,000
Jan 16, 2026	7.66	7.66	7.52	7.58	7.58	4,800
Jan 15, 2026	7.54	7.63	7.51	7.63	7.63	18,400
Jan 14, 2026	7.51	7.51	7.42	7.46	7.46	3,400
Jan 13, 2026	8.00	8.01	7.76	7.76	7.76	16,100
Jan 12, 2026	7.52	7.66	7.47	7.66	7.66	30,100
Jan 9, 2026	7.30	7.30	7.25	7.26	7.26	9,100
Jan 8, 2026	7.29	7.30	7.15	7.17	7.17	13,800
Jan 7, 2026	7.31	7.35	7.29	7.35	7.35	1,000
Jan 6, 2026	6.95	7.11	6.94	7.09	7.09	65,800
Jan 5, 2026	6.29	6.39	6.29	6.39	6.39	33,300
Jan 2, 2026	6.49	6.50	6.29	6.29	6.29	11,300
Dec 31, 2025	6.10	6.27	6.10	6.27	6.27	6,600
Dec 30, 2025	6.36	6.49	6.31	6.49	6.49	21,700
Dec 29, 2025	6.41	6.41	6.41	6.41	6.41	6,000
Dec 26, 2025	6.57	6.57	6.57	6.57	6.57	4,700
Dec 24, 2025	6.42	6.42	6.42	6.42	6.42	3,900
Dec 23, 2025	6.61	6.61	6.48	6.48	6.48	7,700
Dec 22, 2025	6.45	6.54	6.45	6.53	6.53	4,400
Dec 19, 2025	6.56	6.56	6.52	6.52	6.52	3,000
Dec 18, 2025	6.69	6.69	6.69	6.69	6.69	200
Dec 17, 2025	6.32	6.40	6.22	6.40	6.40	31,400
Dec 16, 2025	6.18	6.33	6.17	6.33	6.33	30,700
Dec 15, 2025	6.18	6.23	6.17	6.18	6.18	6,900
Dec 12, 2025	5.86	6.03	5.86	6.03	6.03	2,200
Dec 11, 2025	5.82	5.91	5.80	5.91	5.91	9,100
Dec 10, 2025	5.60	6.25	5.60	6.25	6.25	30,400
Dec 9, 2025	5.00	5.16	5.00	5.16	5.16	12,700
Dec 8, 2025	5.02	5.02	4.99	4.99	4.99	3,600
Dec 5, 2025	5.16	5.28	4.91	4.91	4.91	5,800
Dec 4, 2025	4.82	4.93	4.82	4.88	4.88	22,100
Dec 3, 2025	4.47	4.59	4.47	4.55	4.55	15,800
Dec 2, 2025	4.56	4.56	4.50	4.55	4.55	3,200
Dec 1, 2025	4.72	4.72	4.68	4.69	4.69	1,600
Nov 28, 2025	4.78	4.78	4.78	4.78	4.78	100
Nov 26, 2025	4.67	4.67	4.67	4.67	4.67	200
Nov 25, 2025	4.54	4.65	4.53	4.63	4.63	18,800
Nov 24, 2025	4.55	4.56	4.55	4.56	4.56	18,300
Nov 21, 2025	4.80	4.87	4.80	4.87	4.87	1,600
Nov 20, 2025	4.86	4.89	4.79	4.79	4.79	2,900
Nov 19, 2025	4.73	4.78	4.73	4.78	4.78	8,000
Nov 18, 2025	4.84	4.91	4.48	4.73	4.73	15,000
Nov 17, 2025	5.76	5.76	5.66	5.66	5.66	16,400
Nov 14, 2025	5.85	5.91	5.85	5.89	5.89	15,200
Nov 13, 2025	5.74	5.74	5.67	5.74	5.74	2,600
Nov 12, 2025	5.58	5.69	5.58	5.69	5.69	13,500
Nov 11, 2025	5.49	5.61	5.49	5.58	5.58	6,000
Nov 10, 2025	5.49	5.50	5.44	5.47	5.47	16,500
Nov 7, 2025	5.03	5.20	5.03	5.20	5.20	2,800
Nov 6, 2025	5.31	5.31	5.21	5.21	5.21	700
Nov 5, 2025	5.45	5.48	5.43	5.48	5.48	1,400
Nov 4, 2025	5.38	5.47	5.38	5.47	5.47	2,000
Nov 3, 2025	5.55	5.55	5.47	5.49	5.49	27,400
Oct 31, 2025	5.68	5.72	5.67	5.72	5.72	9,700

Mobilize your Website

View Site in Mobile | Classic

Share by: