Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
14.67
-0.17 (-1.15%)
At close: Nov 4, 2025, 4:00 PM EST
14.57
-0.10 (-0.68%)
After-hours: Nov 4, 2025, 4:00 PM EST
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 14.70 | 14.81 | 14.52 | 14.52 | - | -2.16% | 59,039 |
| Nov 3, 2025 | 15.75 | 15.75 | 14.74 | 14.84 | 14.84 | -6.02% | 54,324 |
| Oct 31, 2025 | 15.92 | 16.00 | 15.24 | 15.79 | 15.79 | 0.77% | 60,871 |
| Oct 30, 2025 | 14.80 | 16.00 | 14.73 | 15.67 | 15.67 | 3.91% | 133,415 |
| Oct 29, 2025 | 15.51 | 15.99 | 14.31 | 15.08 | 15.08 | -3.46% | 174,362 |
| Oct 28, 2025 | 15.80 | 16.05 | 15.48 | 15.62 | 15.62 | -1.64% | 125,861 |
| Oct 27, 2025 | 15.68 | 16.10 | 15.62 | 15.88 | 15.88 | 1.53% | 136,618 |
| Oct 24, 2025 | 15.02 | 15.91 | 15.00 | 15.64 | 15.64 | 4.34% | 103,145 |
| Oct 23, 2025 | 15.33 | 15.85 | 14.66 | 14.99 | 14.99 | -3.29% | 197,806 |
| Oct 22, 2025 | 16.00 | 16.42 | 15.11 | 15.50 | 15.50 | -2.58% | 130,640 |
| Oct 21, 2025 | 14.98 | 16.00 | 14.45 | 15.91 | 15.91 | 9.50% | 300,006 |
| Oct 20, 2025 | 14.01 | 14.82 | 13.70 | 14.53 | 14.53 | 7.23% | 194,741 |
| Oct 17, 2025 | 14.37 | 14.37 | 13.40 | 13.55 | 13.55 | -2.24% | 99,039 |
| Oct 16, 2025 | 13.67 | 14.18 | 13.59 | 13.86 | 13.86 | 3.36% | 95,813 |
| Oct 15, 2025 | 13.82 | 13.99 | 13.37 | 13.41 | 13.41 | -1.47% | 137,479 |
| Oct 14, 2025 | 14.21 | 14.21 | 13.36 | 13.61 | 13.61 | -5.42% | 110,638 |
| Oct 13, 2025 | 13.70 | 14.50 | 13.63 | 14.39 | 14.39 | 5.04% | 47,345 |
| Oct 10, 2025 | 14.09 | 14.44 | 13.43 | 13.70 | 13.70 | -2.91% | 111,937 |
| Oct 9, 2025 | 14.47 | 14.62 | 14.05 | 14.11 | 14.11 | -2.69% | 30,438 |
| Oct 8, 2025 | 14.53 | 14.75 | 14.28 | 14.50 | 14.50 | -1.69% | 85,080 |
| Oct 7, 2025 | 14.50 | 14.95 | 14.34 | 14.75 | 14.75 | 2.01% | 104,720 |
| Oct 6, 2025 | 15.21 | 15.32 | 14.05 | 14.46 | 14.46 | -5.30% | 195,312 |
| Oct 3, 2025 | 15.55 | 15.98 | 15.06 | 15.27 | 15.27 | -1.67% | 59,186 |
| Oct 2, 2025 | 15.32 | 15.65 | 15.29 | 15.53 | 15.53 | 1.37% | 36,647 |
| Oct 1, 2025 | 16.01 | 16.12 | 15.00 | 15.32 | 15.32 | -5.43% | 163,179 |
| Sep 30, 2025 | 16.85 | 17.18 | 15.96 | 16.20 | 16.20 | -4.20% | 99,519 |
| Sep 29, 2025 | 17.68 | 17.68 | 16.64 | 16.91 | 16.91 | -3.54% | 74,396 |
| Sep 26, 2025 | 17.84 | 18.02 | 17.40 | 17.53 | 17.53 | -1.57% | 57,106 |
| Sep 25, 2025 | 17.85 | 18.05 | 17.56 | 17.81 | 17.81 | -1.38% | 42,012 |
| Sep 24, 2025 | 18.10 | 18.16 | 17.50 | 18.06 | 18.06 | -0.17% | 69,236 |
| Sep 23, 2025 | 16.85 | 18.22 | 16.83 | 18.09 | 18.09 | 7.36% | 99,396 |
| Sep 22, 2025 | 16.92 | 17.35 | 16.50 | 16.85 | 16.85 | -1.40% | 93,760 |
| Sep 19, 2025 | 17.35 | 17.50 | 17.09 | 17.09 | 17.09 | -1.50% | 107,908 |
| Sep 18, 2025 | 17.54 | 17.66 | 17.16 | 17.35 | 17.35 | -0.17% | 57,581 |
| Sep 17, 2025 | 17.23 | 17.85 | 17.23 | 17.38 | 17.38 | -0.11% | 63,246 |
| Sep 16, 2025 | 17.50 | 17.85 | 17.00 | 17.40 | 17.40 | -1.02% | 82,892 |
| Sep 15, 2025 | 17.95 | 18.20 | 17.35 | 17.58 | 17.58 | -2.06% | 107,011 |
| Sep 12, 2025 | 17.43 | 18.00 | 17.22 | 17.95 | 17.95 | 3.13% | 80,857 |
| Sep 11, 2025 | 16.84 | 17.69 | 16.80 | 17.41 | 17.41 | 2.74% | 59,833 |
| Sep 10, 2025 | 17.54 | 17.59 | 16.50 | 16.94 | 16.94 | -3.01% | 89,502 |
| Sep 9, 2025 | 17.22 | 17.75 | 17.14 | 17.47 | 17.47 | -0.37% | 57,019 |
| Sep 8, 2025 | 17.30 | 17.64 | 16.80 | 17.53 | 17.53 | 1.39% | 97,095 |
| Sep 5, 2025 | 17.01 | 17.66 | 16.71 | 17.29 | 17.29 | 0.88% | 67,930 |
| Sep 4, 2025 | 16.97 | 17.26 | 16.74 | 17.14 | 17.14 | 2.57% | 53,662 |
| Sep 3, 2025 | 16.27 | 16.74 | 16.25 | 16.71 | 16.71 | 2.52% | 49,292 |
| Sep 2, 2025 | 17.15 | 17.48 | 16.25 | 16.30 | 16.30 | -7.31% | 111,169 |
| Aug 29, 2025 | 18.51 | 18.65 | 17.47 | 17.59 | 17.59 | -5.00% | 139,108 |
| Aug 28, 2025 | 18.19 | 18.60 | 18.03 | 18.51 | 18.51 | 2.38% | 1,361,982 |
| Aug 27, 2025 | 18.70 | 18.70 | 17.75 | 18.08 | 18.08 | -2.48% | 141,379 |
| Aug 26, 2025 | 18.23 | 18.84 | 18.23 | 18.54 | 18.54 | 1.42% | 107,820 |