Ocado

OCDO
🏛️ usa →
2.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.73 22.73 22.19 22.63 0.0M
2021-12-30 22.64 22.64 22.64 22.64 0.0M
2021-12-29 22.21 22.50 22.21 22.50 0.0M
2021-12-28 22.10 22.98 22.10 22.60 0.0M
2021-12-27 21.95 22.05 21.90 21.98 0.0M
2021-12-23 21.80 21.98 21.80 21.98 0.0M
2021-12-21 21.52 22.31 21.52 22.27 0.0M
2021-12-16 22.38 22.38 22.38 22.38 0.0M
2021-12-15 21.58 22.54 21.58 22.22 0.0M
2021-12-14 22.35 22.77 22.35 22.37 0.0M
2021-12-13 20.92 21.19 20.88 21.19 0.0M
2021-12-10 21.06 21.06 21.06 21.06 0.0M
2021-12-09 22.13 22.13 22.13 22.13 0.0M
2021-12-08 21.90 21.90 21.30 21.30 0.0M
2021-12-07 21.73 21.73 21.73 21.73 0.0M
2021-12-06 20.63 21.50 20.58 21.50 0.0M
2021-12-03 22.22 22.22 21.20 21.60 0.0M
2021-12-02 23.00 23.00 22.52 22.52 0.0M
2021-12-01 23.83 23.83 23.70 23.70 0.0M
2021-11-30 24.48 24.48 23.76 24.10 0.0M
2021-11-29 24.05 24.05 24.05 24.05 0.0M
2021-11-26 24.36 24.36 24.36 24.36 0.0M
2021-11-24 23.91 23.91 23.91 23.91 0.0M
2021-11-23 25.10 25.10 24.20 24.20 0.0M
2021-11-22 25.75 25.75 25.37 25.37 0.0M
2021-11-19 25.40 25.43 25.35 25.35 0.0M
2021-11-18 23.57 23.57 23.57 23.57 0.0M
2021-11-17 23.79 24.14 23.79 24.14 0.0M
2021-11-15 24.53 24.53 24.53 24.53 0.0M
2021-11-12 24.02 24.02 24.02 24.02 0.0M
2021-11-11 23.75 23.75 23.26 23.56 0.0M
2021-11-10 23.41 23.41 23.41 23.41 0.0M
2021-11-09 23.71 23.71 23.70 23.70 0.0M
2021-11-08 22.90 22.90 22.82 22.82 0.0M
2021-11-05 23.50 23.67 23.33 23.33 0.0M
2021-11-04 24.11 24.11 24.11 24.11 0.0M
2021-11-03 23.74 24.14 23.70 24.14 0.0M
2021-11-02 24.00 24.00 24.00 24.00 0.0M
2021-11-01 24.05 24.05 23.85 23.85 0.0M
2021-10-29 24.85 24.90 24.51 24.51 0.0M
2021-10-28 24.80 25.14 24.80 25.14 0.0M
2021-10-27 24.60 24.87 24.52 24.52 0.0M
2021-10-26 24.54 24.91 24.54 24.91 0.0M
2021-10-25 25.32 25.32 25.15 25.15 0.0M
2021-10-20 25.25 25.25 25.25 25.25 0.0M
2021-10-19 24.75 25.00 24.75 25.00 0.0M
2021-10-18 24.25 24.36 24.25 24.36 0.0M
2021-10-15 24.75 24.75 24.75 24.75 0.0M
2021-10-14 23.66 23.66 23.66 23.66 0.0M
2021-10-13 23.90 23.90 23.90 23.90 0.0M
2021-10-12 22.57 22.57 22.57 22.57 0.0M
2021-10-11 21.40 21.40 21.22 21.22 0.0M
2021-10-08 22.00 22.00 22.00 22.00 0.0M
2021-10-06 22.10 22.65 22.10 22.65 0.0M
2021-10-04 22.45 22.50 22.45 22.50 0.0M
2021-09-30 22.34 22.57 22.34 22.42 0.0M
2021-09-29 22.64 22.64 22.39 22.39 0.0M
2021-09-28 22.60 22.60 22.60 22.60 0.0M
2021-09-27 23.67 23.90 23.61 23.90 0.0M
2021-09-24 23.65 24.50 23.65 23.67 0.0M
2021-09-23 24.12 24.12 23.66 23.66 0.0M
2021-09-22 23.69 24.09 23.68 23.92 0.0M
2021-09-21 23.64 23.68 23.30 23.68 0.0M
2021-09-20 22.51 22.89 22.36 22.62 0.0M
2021-09-17 24.00 24.00 23.40 23.88 0.0M
2021-09-16 25.00 25.00 24.41 24.47 0.0M
2021-09-13 26.30 26.30 26.30 26.30 0.0M
2021-09-10 26.65 26.65 26.65 26.65 0.0M
2021-09-09 27.00 27.00 26.70 26.70 0.0M
2021-09-07 27.30 27.30 27.30 27.30 0.0M
2021-09-03 27.81 28.00 27.81 28.00 0.0M
2021-09-01 28.39 28.60 28.39 28.60 0.0M
2021-08-31 28.23 28.23 27.23 27.27 0.0M
2021-08-30 28.57 28.57 28.50 28.50 0.0M
2021-08-27 27.97 28.85 27.97 28.23 0.0M
2021-08-26 28.30 28.85 28.30 28.85 0.0M
2021-08-24 27.45 27.45 26.96 26.98 0.0M
2021-08-23 26.21 26.75 26.21 26.75 0.0M
2021-08-20 25.94 26.13 25.94 25.96 0.0M
2021-08-19 25.92 26.25 25.49 26.25 0.0M
2021-08-18 25.69 25.95 25.56 25.95 0.0M
2021-08-17 25.20 25.20 25.20 25.20 0.0M
2021-08-16 24.66 25.02 24.66 25.02 0.0M
2021-08-13 24.71 25.29 24.71 25.29 0.0M
2021-08-11 25.69 25.69 25.69 25.69 0.0M
2021-08-10 24.90 25.09 24.90 25.09 0.0M
2021-08-09 24.57 24.95 24.56 24.95 0.0M
2021-08-06 24.87 25.11 24.71 24.71 0.0M
2021-08-05 25.25 25.25 24.43 24.43 0.0M
2021-08-04 24.94 25.17 24.94 25.17 0.0M
2021-08-03 25.47 26.00 25.18 26.00 0.0M
2021-08-02 25.39 26.00 25.39 25.93 0.0M
2021-07-30 25.99 25.99 25.54 25.91 0.0M
2021-07-29 25.36 26.21 25.36 25.99 0.0M
2021-07-28 25.98 26.40 25.98 26.40 0.0M
2021-07-27 25.67 25.67 25.12 25.67 0.0M
2021-07-26 25.45 25.66 25.45 25.66 0.0M
2021-07-23 25.40 25.40 25.40 25.40 0.0M
2021-07-21 24.35 25.00 24.35 25.00 0.0M
2021-07-20 24.25 24.25 23.50 24.18 0.1M
2021-07-19 24.45 24.50 24.08 24.45 0.0M
2021-07-16 25.05 25.20 25.00 25.10 0.0M
2021-07-15 25.51 25.51 25.50 25.50 0.0M
2021-07-14 26.29 26.29 25.93 26.18 0.0M
2021-07-13 26.87 26.87 26.86 26.86 0.0M
2021-07-12 27.16 27.45 26.75 26.75 0.0M
2021-07-09 26.58 26.59 26.58 26.59 0.0M
2021-07-08 26.73 26.73 25.63 25.63 0.0M
2021-07-07 27.05 27.05 26.62 26.62 0.0M
2021-07-06 27.05 27.05 26.57 26.57 0.0M
2021-07-02 27.27 27.52 27.23 27.23 0.0M
2021-07-01 27.66 27.66 27.66 27.66 0.0M
2021-06-30 28.73 28.73 28.18 28.53 0.0M
2021-06-29 27.95 28.50 27.95 28.50 0.0M
2021-06-28 27.37 27.57 27.37 27.57 0.0M
2021-06-25 27.75 27.75 27.50 27.50 0.0M
2021-06-24 27.92 28.00 27.38 27.38 0.0M
2021-06-23 27.79 27.79 27.79 27.79 0.0M
2021-06-22 26.84 26.84 26.84 26.84 0.0M
2021-06-21 27.36 27.36 27.09 27.09 0.0M
2021-06-18 26.06 26.75 26.00 26.75 0.0M
2021-06-17 26.50 26.50 26.50 26.50 0.0M
2021-06-16 27.27 27.27 27.02 27.02 0.0M
2021-06-15 26.80 26.80 26.80 26.80 0.0M
2021-06-14 27.18 27.18 26.84 26.84 0.0M
2021-06-11 27.53 27.53 26.98 27.18 0.0M
2021-06-10 27.25 27.39 26.81 27.39 0.0M
2021-06-09 27.20 27.41 27.20 27.41 0.0M
2021-06-08 28.00 28.00 28.00 28.00 0.0M
2021-06-04 26.71 26.71 26.25 26.25 0.0M
2021-06-03 26.54 26.54 25.48 26.21 0.0M
2021-06-02 26.33 26.50 26.29 26.50 0.0M
2021-06-01 27.15 27.15 26.84 26.84 0.0M
2021-05-28 27.00 27.02 26.31 27.01 0.0M
2021-05-27 27.78 28.02 27.78 28.02 0.0M
2021-05-26 27.70 27.99 27.00 27.00 0.0M
2021-05-25 28.80 28.88 28.80 28.88 0.0M
2021-05-24 27.77 28.42 27.75 28.28 0.0M
2021-05-21 27.84 27.84 27.84 27.84 0.0M
2021-05-20 28.33 28.33 28.25 28.25 0.0M
2021-05-19 28.20 28.20 28.20 28.20 0.0M
2021-05-18 28.09 28.68 28.09 28.68 0.0M
2021-05-17 28.31 28.31 27.91 27.91 0.0M
2021-05-14 28.22 28.65 27.77 28.65 0.2M
2021-05-13 28.10 28.10 28.10 28.10 0.0M
2021-05-12 27.50 27.61 27.43 27.61 0.0M
2021-05-11 27.10 27.10 27.00 27.09 0.0M
2021-05-10 27.25 27.80 27.25 27.50 0.0M
2021-05-07 27.85 27.85 27.85 27.85 0.0M
2021-05-06 26.58 26.71 26.27 26.71 0.0M
2021-05-05 27.50 27.60 26.66 27.20 0.0M
2021-05-04 28.33 28.33 28.02 28.02 0.0M
2021-05-03 29.50 29.50 29.25 29.25 0.0M
2021-04-30 30.00 30.00 29.75 29.75 0.0M
2021-04-29 30.52 30.52 30.52 30.52 0.0M
2021-04-28 30.62 30.62 30.12 30.12 0.0M
2021-04-27 30.57 30.57 30.57 30.57 0.0M
2021-04-26 31.00 31.00 30.23 30.66 0.0M
2021-04-23 30.89 30.89 30.89 30.89 0.0M
2021-04-22 30.63 31.14 30.63 31.14 0.0M
2021-04-21 30.27 30.32 30.09 30.32 0.0M
2021-04-20 31.00 31.00 30.55 30.55 0.0M
2021-04-19 31.15 31.20 31.15 31.18 0.0M
2021-04-16 29.70 30.25 29.70 30.25 0.0M
2021-04-15 29.85 30.00 29.53 30.00 0.0M
2021-04-13 29.60 30.00 29.60 29.75 0.0M
2021-04-12 28.55 28.55 28.55 28.55 0.0M
2021-04-09 29.60 29.60 29.36 29.37 0.0M
2021-04-08 29.00 29.00 29.00 29.00 0.0M
2021-04-07 28.84 29.16 28.72 29.00 0.0M
2021-04-06 28.93 28.96 28.69 28.69 0.0M
2021-04-05 29.68 29.68 29.68 29.68 0.0M
2021-04-01 28.40 28.93 28.40 28.93 0.0M
2021-03-31 27.69 28.32 27.69 28.32 0.0M
2021-03-30 28.54 28.65 28.20 28.20 0.0M
2021-03-29 29.20 29.20 28.56 29.00 0.0M
2021-03-26 28.80 28.80 28.80 28.80 0.0M
2021-03-25 28.25 28.73 28.20 28.73 0.0M
2021-03-24 29.13 29.13 28.00 28.00 0.0M
2021-03-23 29.62 29.62 29.01 29.29 0.1M
2021-03-22 28.25 28.70 28.25 28.70 0.0M
2021-03-19 28.10 28.48 27.81 28.48 0.0M
2021-03-18 28.40 28.40 27.76 28.06 0.0M
2021-03-17 29.01 29.50 28.97 29.19 0.0M
2021-03-16 30.75 30.75 30.37 30.37 0.1M
2021-03-15 29.75 29.75 29.45 29.45 0.0M
2021-03-12 29.50 29.91 28.95 29.43 0.0M
2021-03-11 29.46 30.09 29.25 29.68 0.0M
2021-03-10 29.57 29.57 29.29 29.56 0.0M
2021-03-09 29.00 29.00 29.00 29.00 0.0M
2021-03-08 28.80 29.00 28.25 28.77 0.0M
2021-03-05 29.01 29.01 29.00 29.00 0.0M
2021-03-04 29.00 29.55 29.00 29.27 0.0M
2021-03-03 30.45 30.45 29.17 29.84 0.0M
2021-03-02 31.14 31.23 30.75 30.88 0.0M
2021-03-01 30.25 30.89 29.96 30.89 0.0M
2021-02-26 31.62 31.62 30.33 30.76 0.0M
2021-02-25 32.00 32.01 32.00 32.01 0.0M
2021-02-24 33.00 33.00 32.04 32.48 0.0M
2021-02-23 33.45 33.52 32.28 32.38 0.0M
2021-02-22 35.30 35.30 34.00 34.41 0.0M
2021-02-19 35.95 35.95 35.76 35.76 0.0M
2021-02-18 35.84 36.11 35.84 36.11 0.0M
2021-02-17 36.55 36.55 36.05 36.12 0.0M
2021-02-16 36.70 37.43 36.70 37.43 0.0M
2021-02-12 36.00 36.74 35.45 36.74 0.0M
2021-02-11 35.00 35.78 35.00 35.47 0.0M
2021-02-10 36.95 36.95 34.50 34.52 0.0M
2021-02-09 37.50 37.50 37.00 37.10 0.0M
2021-02-08 38.07 38.08 37.30 37.80 0.0M
2021-02-05 38.25 38.50 38.15 38.27 0.0M
2021-02-04 38.95 38.95 38.00 38.00 0.0M
2021-02-03 39.12 39.17 39.00 39.00 0.0M
2021-02-02 37.87 37.87 37.87 37.87 0.0M
2021-02-01 38.62 39.25 38.50 38.92 0.0M
2021-01-29 37.12 38.00 37.12 37.87 0.0M
2021-01-28 37.90 38.92 37.90 38.54 0.1M
2021-01-27 38.50 38.95 38.10 38.85 0.0M
2021-01-26 38.82 38.82 37.75 38.50 0.0M
2021-01-25 37.00 37.72 37.00 37.72 0.0M
2021-01-22 37.01 37.10 36.72 36.75 0.0M
2021-01-21 36.10 36.97 36.10 36.97 0.0M
2021-01-20 34.80 35.11 34.75 34.75 0.0M
2021-01-19 34.84 35.17 34.84 34.93 0.0M
2021-01-15 34.75 34.75 34.75 34.75 0.0M
2021-01-14 35.70 35.91 35.61 35.61 0.0M
2021-01-13 34.70 35.33 34.70 34.91 0.0M
2021-01-12 34.00 34.34 34.00 34.34 0.0M
2021-01-11 33.96 34.15 33.26 34.15 0.0M
2021-01-08 33.45 34.25 33.45 34.25 0.0M
2021-01-07 32.67 32.67 32.67 32.67 0.0M
2021-01-06 32.54 32.54 32.35 32.35 0.0M
2021-01-05 32.62 33.00 32.15 33.00 0.0M
2021-01-04 31.70 32.23 31.70 32.00 0.0M