Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
13.37
+0.81 (6.45%)
At close: Jul 24, 2026, 4:00 PM EDT
13.34
-0.03 (-0.22%)
After-hours: Jul 24, 2026, 7:43 PM EDT
Oatly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12.32 | 13.48 | 12.32 | 13.37 | 13.37 | 6.45% | 365,046 |
| Jul 23, 2026 | 10.50 | 12.90 | 10.45 | 12.56 | 12.56 | 16.51% | 595,882 |
| Jul 22, 2026 | 9.82 | 12.47 | 9.82 | 10.78 | 10.78 | 19.12% | 1,022,524 |
| Jul 21, 2026 | 9.79 | 9.90 | 9.01 | 9.05 | 9.05 | -8.40% | 177,650 |
| Jul 20, 2026 | 10.07 | 10.11 | 9.72 | 9.88 | 9.88 | -1.59% | 35,969 |
| Jul 17, 2026 | 10.02 | 10.31 | 9.70 | 10.04 | 10.04 | 0.40% | 60,502 |
| Jul 16, 2026 | 9.84 | 10.10 | 9.79 | 10.00 | 10.00 | 1.63% | 54,576 |
| Jul 15, 2026 | 9.76 | 10.08 | 9.70 | 9.84 | 9.84 | 0.87% | 21,334 |
| Jul 14, 2026 | 10.04 | 10.04 | 9.74 | 9.76 | 9.76 | -2.45% | 29,036 |
| Jul 13, 2026 | 9.82 | 10.17 | 9.62 | 10.00 | 10.00 | 1.52% | 80,225 |
| Jul 10, 2026 | 9.53 | 10.03 | 9.42 | 9.85 | 9.85 | 2.82% | 83,343 |
| Jul 9, 2026 | 9.40 | 9.72 | 9.36 | 9.58 | 9.58 | 0.95% | 26,622 |
| Jul 8, 2026 | 9.57 | 9.67 | 9.35 | 9.49 | 9.49 | -1.66% | 22,272 |
| Jul 7, 2026 | 9.96 | 10.41 | 9.56 | 9.65 | 9.65 | -3.98% | 65,440 |
| Jul 6, 2026 | 9.87 | 10.41 | 9.78 | 10.05 | 10.05 | 1.01% | 106,210 |
| Jul 2, 2026 | 9.48 | 10.73 | 9.38 | 9.95 | 9.95 | 4.63% | 196,758 |
| Jul 1, 2026 | 9.35 | 9.67 | 9.35 | 9.51 | 9.51 | 1.71% | 41,253 |
| Jun 30, 2026 | 9.59 | 9.63 | 9.27 | 9.35 | 9.35 | -3.41% | 56,995 |
| Jun 29, 2026 | 9.05 | 9.85 | 8.93 | 9.68 | 9.68 | 7.56% | 145,893 |
| Jun 26, 2026 | 8.66 | 9.00 | 8.65 | 9.00 | 9.00 | 2.51% | 44,713 |
| Jun 25, 2026 | 8.63 | 9.10 | 8.60 | 8.78 | 8.78 | 2.81% | 156,126 |
| Jun 24, 2026 | 8.27 | 8.57 | 8.23 | 8.54 | 8.54 | 3.02% | 60,027 |
| Jun 23, 2026 | 8.17 | 8.42 | 8.17 | 8.29 | 8.29 | -0.24% | 69,787 |
| Jun 22, 2026 | 8.36 | 8.49 | 8.20 | 8.31 | 8.31 | 0.61% | 65,705 |
| Jun 18, 2026 | 8.37 | 8.43 | 8.13 | 8.26 | 8.26 | -0.48% | 86,135 |
| Jun 17, 2026 | 8.03 | 8.46 | 8.03 | 8.30 | 8.30 | 3.36% | 199,707 |
| Jun 16, 2026 | 8.22 | 8.39 | 8.01 | 8.03 | 8.03 | -3.25% | 88,643 |
| Jun 15, 2026 | 8.34 | 8.54 | 8.20 | 8.30 | 8.30 | 1.47% | 72,892 |
| Jun 12, 2026 | 8.18 | 8.40 | 8.10 | 8.18 | 8.18 | -0.37% | 66,980 |
| Jun 11, 2026 | 8.23 | 8.40 | 8.08 | 8.21 | 8.21 | -0.48% | 121,284 |
| Jun 10, 2026 | 8.27 | 8.43 | 8.17 | 8.25 | 8.25 | -1.08% | 82,283 |
| Jun 9, 2026 | 8.43 | 8.60 | 8.21 | 8.34 | 8.34 | 1.34% | 109,845 |
| Jun 8, 2026 | 8.43 | 8.47 | 8.16 | 8.23 | 8.23 | 0.49% | 108,577 |
| Jun 5, 2026 | 8.51 | 8.62 | 8.10 | 8.19 | 8.19 | -4.55% | 196,788 |
| Jun 4, 2026 | 8.71 | 8.90 | 8.32 | 8.58 | 8.58 | -0.35% | 141,108 |
| Jun 3, 2026 | 8.61 | 8.85 | 8.46 | 8.61 | 8.61 | 2.26% | 187,751 |
| Jun 2, 2026 | 8.92 | 9.32 | 8.09 | 8.42 | 8.42 | -15.84% | 1,021,876 |
| Jun 1, 2026 | 10.10 | 10.18 | 9.89 | 10.01 | 10.01 | -0.45% | 45,797 |
| May 29, 2026 | 10.00 | 10.13 | 9.52 | 10.05 | 10.05 | 0.50% | 95,756 |
| May 28, 2026 | 10.02 | 10.17 | 9.98 | 10.00 | 10.00 | -0.50% | 40,005 |
| May 27, 2026 | 9.97 | 10.33 | 9.92 | 10.05 | 10.05 | 0.80% | 37,867 |
| May 26, 2026 | 10.16 | 10.24 | 9.90 | 9.97 | 9.97 | -1.77% | 48,510 |
| May 22, 2026 | 10.17 | 10.22 | 10.00 | 10.15 | 10.15 | - | 52,609 |
| May 21, 2026 | 10.00 | 10.22 | 9.90 | 10.15 | 10.15 | 1.50% | 47,854 |
| May 20, 2026 | 10.00 | 10.10 | 9.87 | 10.00 | 10.00 | 1.52% | 45,136 |
| May 19, 2026 | 9.84 | 9.98 | 9.74 | 9.85 | 9.85 | -0.61% | 34,148 |
| May 18, 2026 | 10.12 | 10.24 | 9.77 | 9.91 | 9.91 | -1.98% | 36,691 |
| May 15, 2026 | 9.91 | 10.18 | 9.82 | 10.11 | 10.11 | 0.60% | 61,112 |
| May 14, 2026 | 10.08 | 10.30 | 9.89 | 10.05 | 10.05 | - | 54,075 |
| May 13, 2026 | 10.00 | 10.06 | 9.81 | 10.05 | 10.05 | -0.20% | 73,740 |