Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.00	10.13	9.52	10.05	10.05	0.50%	95,609
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%	37,600
May 26, 2026	10.16	10.24	9.90	9.97	9.97	-1.77%	48,410
May 22, 2026	10.17	10.22	10.00	10.15	10.15	-	52,383
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%	45,123
May 19, 2026	9.84	9.98	9.74	9.85	9.85	-0.61%	34,146
May 18, 2026	10.12	10.24	9.77	9.91	9.91	-1.98%	36,661
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
May 12, 2026	10.12	10.38	9.96	10.07	10.07	-0.59%	57,779
May 11, 2026	10.39	10.57	10.11	10.13	10.13	-2.69%	61,416
May 8, 2026	10.74	10.83	10.41	10.41	10.41	-3.34%	60,387
May 7, 2026	10.80	10.90	10.59	10.77	10.77	-0.37%	62,941
May 6, 2026	11.10	11.20	10.81	10.81	10.81	-1.91%	45,075
May 5, 2026	11.00	11.23	10.97	11.02	11.02	0.46%	35,032
May 4, 2026	11.04	11.43	10.89	10.97	10.97	-0.63%	49,943
May 1, 2026	11.26	11.29	10.81	11.04	11.04	1.56%	68,046
Apr 30, 2026	11.90	11.90	10.79	10.87	10.87	-9.57%	117,402
Apr 29, 2026	11.64	12.14	11.32	12.02	12.02	3.71%	83,057
Apr 28, 2026	11.90	12.09	11.57	11.59	11.59	-4.21%	64,055
Apr 27, 2026	12.54	12.69	12.01	12.10	12.10	-3.97%	40,894
Apr 24, 2026	12.78	12.86	12.50	12.60	12.60	-0.79%	35,804
Apr 23, 2026	12.88	13.10	12.57	12.70	12.70	-1.32%	35,967
Apr 22, 2026	13.47	13.50	12.82	12.87	12.87	-3.52%	40,378
Apr 21, 2026	13.50	13.50	13.11	13.34	13.34	-2.13%	61,235
Apr 20, 2026	13.47	13.68	13.10	13.63	13.63	0.81%	74,254
Apr 17, 2026	13.98	13.98	12.95	13.52	13.52	5.21%	230,532
Apr 16, 2026	12.80	12.85	12.54	12.85	12.85	-0.54%	39,838
Apr 15, 2026	12.61	13.05	12.41	12.92	12.92	1.81%	60,033
Apr 14, 2026	12.80	13.00	12.57	12.69	12.69	1.12%	60,148
Apr 13, 2026	12.05	12.66	11.77	12.55	12.55	1.95%	69,116
Apr 10, 2026	11.38	12.96	11.38	12.31	12.31	8.75%	284,769
Apr 9, 2026	11.15	11.39	10.70	11.32	11.32	1.25%	36,271
Apr 8, 2026	10.90	11.26	10.84	11.18	11.18	8.44%	178,587
Apr 7, 2026	10.54	10.54	10.13	10.31	10.31	-2.83%	26,105
Apr 6, 2026	10.30	10.72	10.30	10.61	10.61	3.31%	41,865
Apr 2, 2026	9.92	10.41	9.92	10.27	10.27	0.69%	28,592
Apr 1, 2026	10.13	10.50	9.87	10.20	10.20	0.59%	48,218
Mar 31, 2026	9.73	10.21	9.60	10.14	10.14	5.41%	68,506
Mar 30, 2026	9.70	9.90	9.50	9.62	9.62	-0.52%	50,019
Mar 27, 2026	9.74	9.90	9.40	9.67	9.67	0.52%	53,826
Mar 26, 2026	9.87	10.07	9.60	9.62	9.62	-3.51%	42,250
Mar 25, 2026	9.83	10.10	9.82	9.97	9.97	2.57%	43,153
Mar 24, 2026	9.81	10.10	9.60	9.72	9.72	-1.62%	48,996
Mar 23, 2026	10.04	10.29	9.80	9.88	9.88	2.07%	102,861
Mar 20, 2026	9.91	10.05	9.60	9.68	9.68	-3.97%	98,425
Mar 19, 2026	10.03	10.29	9.88	10.08	10.08	-0.69%	58,836