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
2023-12-29 9.46 9.46 9.42 9.42 0.0M
2023-12-28 9.30 9.76 9.30 9.76 0.0M
2023-12-27 9.44 9.59 9.37 9.59 0.0M
2023-12-21 9.60 9.60 9.60 9.60 0.0M
2023-12-20 10.04 10.04 10.04 10.04 0.0M
2023-12-19 9.50 9.50 9.29 9.29 0.0M
2023-12-18 9.12 9.16 9.12 9.16 0.0M
2023-12-15 9.15 9.15 9.15 9.15 0.0M
2023-12-14 9.11 9.11 9.10 9.10 0.0M
2023-12-13 8.21 8.21 8.21 8.21 0.0M
2023-12-11 7.97 7.97 7.93 7.93 0.0M
2023-12-08 7.85 8.06 7.85 8.06 0.0M
2023-12-06 7.51 7.51 7.51 7.51 0.0M
2023-12-05 7.50 7.50 7.50 7.50 0.0M
2023-12-04 7.42 7.42 7.38 7.38 0.0M
2023-11-28 7.20 7.20 6.88 7.20 0.0M
2023-11-20 7.45 7.45 7.45 7.45 0.0M
2023-11-17 6.75 6.75 6.75 6.75 0.0M
2023-11-16 7.01 7.01 7.01 7.01 0.0M
2023-11-15 7.30 7.60 7.30 7.46 0.0M
2023-11-14 7.25 7.25 6.99 6.99 0.0M
2023-11-13 6.08 6.08 6.08 6.08 0.0M
2023-11-10 6.13 6.13 6.11 6.11 0.0M
2023-11-08 6.91 6.91 6.90 6.90 0.0M
2023-11-03 6.96 6.96 6.96 6.96 0.0M
2023-10-27 6.00 6.00 6.00 6.00 0.0M
2023-10-26 5.74 5.74 5.74 5.74 0.0M
2023-10-25 5.62 5.62 5.62 5.62 0.0M
2023-10-23 6.07 6.07 6.07 6.07 0.0M
2023-10-20 6.05 6.05 5.92 5.92 0.0M
2023-10-19 6.09 6.09 6.09 6.09 0.0M
2023-10-18 6.08 6.08 6.08 6.08 0.0M
2023-10-17 6.26 6.26 6.04 6.04 0.0M
2023-10-16 6.26 6.26 6.26 6.26 0.0M
2023-10-13 6.75 6.75 6.61 6.61 0.0M
2023-10-05 6.75 6.75 6.75 6.75 0.0M
2023-10-04 6.88 7.04 6.88 7.04 0.0M
2023-09-29 7.36 7.36 7.28 7.28 0.0M
2023-09-28 7.22 7.22 6.95 7.05 0.0M
2023-09-27 7.52 7.57 7.50 7.57 0.0M
2023-09-26 8.46 8.46 8.46 8.46 0.0M
2023-09-25 8.16 8.16 8.16 8.16 0.0M
2023-09-22 8.40 8.40 8.25 8.25 0.0M
2023-09-21 9.00 9.00 8.12 8.34 0.0M
2023-09-20 10.14 10.14 10.14 10.14 0.0M
2023-09-18 9.87 9.87 9.87 9.87 0.0M
2023-09-15 9.89 9.89 9.89 9.89 0.0M
2023-09-14 9.60 9.60 9.60 9.60 0.0M
2023-09-13 10.05 10.05 10.05 10.05 0.0M
2023-09-11 10.18 10.18 10.18 10.18 0.0M
2023-09-08 10.15 10.15 10.15 10.15 0.0M
2023-09-05 10.96 10.96 10.96 10.96 0.0M
2023-08-29 9.87 9.87 9.87 9.87 0.0M
2023-08-28 9.72 9.72 9.12 9.43 0.0M
2023-08-24 9.33 9.33 9.33 9.33 0.0M
2023-08-23 9.39 9.39 9.39 9.39 0.0M
2023-08-22 9.00 9.00 9.00 9.00 0.0M
2023-08-17 10.00 10.00 10.00 10.00 0.0M
2023-08-16 9.90 10.35 9.90 9.90 0.0M
2023-08-15 10.50 10.50 10.50 10.50 0.0M
2023-08-11 10.30 10.30 10.30 10.30 0.0M
2023-08-10 11.02 11.02 10.55 10.59 0.0M
2023-08-09 10.58 10.58 10.58 10.58 0.0M
2023-08-04 11.11 11.11 10.80 10.80 0.0M
2023-07-31 11.74 12.05 11.74 11.85 0.0M
2023-07-28 12.83 12.83 12.83 12.83 0.0M
2023-07-27 12.42 12.99 12.02 12.99 0.0M
2023-07-26 10.51 12.44 10.51 12.44 0.0M
2023-07-25 9.90 9.90 9.90 9.90 0.0M
2023-07-21 9.24 9.24 9.19 9.19 0.0M
2023-07-19 8.91 8.91 8.80 8.90 0.0M
2023-07-18 8.90 8.90 8.77 8.77 0.0M
2023-07-17 7.60 7.75 7.60 7.75 0.0M
2023-07-14 7.75 8.15 7.75 8.13 0.0M
2023-07-13 8.18 8.24 8.14 8.14 0.0M
2023-07-12 7.66 7.66 7.66 7.66 0.0M
2023-07-11 7.50 7.50 7.50 7.50 0.0M
2023-07-10 7.40 7.40 7.40 7.40 0.0M
2023-07-07 7.21 7.61 7.21 7.61 0.0M
2023-07-06 7.00 7.19 6.94 7.19 0.0M
2023-07-05 7.36 7.43 7.36 7.43 0.0M
2023-07-03 7.47 7.74 7.30 7.30 0.0M
2023-06-30 7.25 7.25 6.92 6.92 0.0M
2023-06-29 6.71 6.92 6.68 6.68 0.0M
2023-06-27 7.00 7.24 6.99 7.19 0.0M
2023-06-26 6.65 6.99 6.65 6.99 0.0M
2023-06-23 7.02 7.02 6.66 6.83 0.0M
2023-06-22 7.18 7.30 7.15 7.19 0.1M
2023-06-21 5.45 5.61 5.45 5.61 0.0M
2023-06-20 5.23 5.45 5.23 5.27 0.0M
2023-06-16 5.75 6.05 5.75 6.04 0.1M
2023-06-15 5.35 5.55 5.35 5.55 0.0M
2023-06-14 5.25 5.25 5.20 5.20 0.0M
2023-06-13 5.00 5.00 4.95 4.95 0.0M
2023-06-12 5.01 5.10 5.00 5.10 0.0M
2023-06-09 4.63 4.79 4.63 4.79 0.0M
2023-06-08 4.48 4.48 4.48 4.48 0.0M
2023-06-07 4.48 4.48 4.48 4.48 0.0M
2023-06-06 4.46 4.46 4.35 4.35 0.0M
2023-06-05 4.41 4.41 4.26 4.32 0.0M
2023-06-02 4.50 4.50 4.50 4.50 0.0M
2023-06-01 4.52 4.55 4.39 4.41 0.0M
2023-05-31 4.82 4.82 4.60 4.60 0.0M
2023-05-30 4.94 4.94 4.94 4.94 0.0M
2023-05-25 4.90 4.99 4.90 4.99 0.0M
2023-05-23 4.95 5.01 4.90 4.90 0.0M
2023-05-19 4.95 4.95 4.95 4.95 0.0M
2023-05-18 5.05 5.05 4.97 5.00 0.0M
2023-05-17 5.10 5.22 5.09 5.09 0.0M
2023-05-16 5.22 5.30 5.08 5.30 0.0M
2023-05-15 5.35 5.35 5.35 5.35 0.0M
2023-05-12 5.60 5.60 5.36 5.56 0.0M
2023-05-10 5.90 5.90 5.82 5.82 0.0M
2023-05-08 6.33 6.65 6.33 6.45 0.0M
2023-05-05 6.15 6.15 6.11 6.11 0.0M
2023-05-04 6.00 6.04 5.95 6.04 0.0M
2023-05-01 6.20 6.45 6.20 6.45 0.0M
2023-04-28 6.50 6.50 6.30 6.30 0.0M
2023-04-27 6.33 6.55 6.33 6.55 0.0M
2023-04-26 6.50 6.54 6.50 6.54 0.0M
2023-04-25 6.47 6.47 6.47 6.47 0.0M
2023-04-21 6.42 6.42 6.42 6.42 0.0M
2023-04-19 6.29 6.69 6.29 6.69 0.0M
2023-04-14 6.23 6.52 6.23 6.52 0.0M
2023-04-13 6.17 6.30 6.17 6.30 0.0M
2023-04-06 6.43 6.43 6.43 6.43 0.0M
2023-04-03 6.45 6.45 6.45 6.45 0.0M
2023-03-29 5.70 5.78 5.70 5.78 0.0M
2023-03-27 5.40 5.40 5.40 5.40 0.0M
2023-03-24 5.37 5.37 5.37 5.37 0.0M
2023-03-20 5.00 5.00 5.00 5.00 0.0M
2023-03-17 5.05 5.05 4.96 5.04 0.0M
2023-03-15 5.01 5.08 5.01 5.08 0.0M
2023-03-14 5.31 5.37 5.29 5.37 0.0M
2023-03-13 5.25 5.25 5.08 5.11 0.1M
2023-03-10 5.60 5.60 5.60 5.60 0.0M
2023-03-09 5.88 5.88 5.75 5.75 0.0M
2023-03-07 5.94 6.09 5.94 6.09 0.0M
2023-03-06 6.28 6.35 6.28 6.35 0.0M
2023-03-03 6.50 6.63 6.50 6.63 0.0M
2023-03-01 6.36 6.36 6.28 6.28 0.0M
2023-02-28 6.81 6.81 6.81 6.81 0.0M
2023-02-27 7.39 7.39 7.39 7.39 0.0M
2023-02-24 7.30 7.30 7.30 7.30 0.0M
2023-02-23 7.60 7.60 7.60 7.60 0.1M
2023-02-21 7.68 7.68 7.39 7.47 0.0M
2023-02-16 7.43 7.70 7.35 7.35 0.0M
2023-02-10 7.84 7.84 7.63 7.63 0.0M
2023-02-09 8.70 8.70 8.70 8.70 0.0M
2023-02-06 8.85 8.85 8.57 8.57 0.0M
2023-02-02 8.95 8.95 8.95 8.95 0.0M
2023-01-31 8.17 8.17 8.03 8.03 0.0M
2023-01-30 8.46 8.46 8.46 8.46 0.0M
2023-01-27 8.40 8.40 8.40 8.40 0.0M
2023-01-25 8.44 8.44 8.44 8.44 0.0M
2023-01-23 8.77 9.15 8.77 8.86 0.0M
2023-01-18 9.31 9.50 9.31 9.50 0.0M
2023-01-17 9.03 9.03 9.03 9.03 0.0M
2023-01-13 9.39 9.39 9.39 9.39 0.0M
2023-01-12 9.13 9.13 9.13 9.13 0.0M
2023-01-11 8.90 8.90 8.90 8.90 0.0M
2023-01-10 8.58 8.74 8.58 8.74 0.0M
2023-01-09 8.96 8.98 8.96 8.98 0.0M
2023-01-05 8.54 8.54 8.54 8.54 0.0M