Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
8.93
+0.25 (2.88%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20258.809.028.808.978.973.34%40,310
Apr 22, 20258.658.828.548.688.681.76%72,720
Apr 21, 20258.648.648.408.538.53-1.04%86,789
Apr 17, 20258.588.908.448.628.620.58%117,070
Apr 16, 20258.608.758.448.578.57-0.92%78,411
Apr 15, 20258.858.858.608.658.65-3.62%126,891
Apr 14, 20258.709.208.688.988.980.28%82,203
Apr 11, 20259.309.308.598.958.95-3.76%155,154
Apr 10, 20259.279.428.919.309.300.32%123,894
Apr 9, 20258.769.478.659.279.273.23%95,294
Apr 8, 20258.889.208.708.988.983.10%121,041
Apr 7, 20258.359.008.358.718.71-2.24%140,435
Apr 4, 20258.889.028.468.918.91-6.60%228,162
Apr 3, 20259.609.749.329.549.54-4.12%166,167
Apr 2, 20259.6310.009.359.959.952.58%206,759
Apr 1, 20259.729.819.659.709.70-1.32%82,124
Mar 31, 20259.789.959.699.839.83-0.71%98,525
Mar 28, 20259.839.969.739.909.900.30%50,717
Mar 27, 20259.7810.009.739.879.871.13%32,170
Mar 26, 20259.659.909.629.769.76-0.91%60,515
Mar 25, 202510.0310.189.749.859.85-2.09%83,551
Mar 24, 202510.0210.239.8310.0610.060.40%119,122
Mar 21, 20259.2410.029.0710.0210.025.70%273,176
Mar 20, 20259.539.859.349.489.48-0.63%65,980
Mar 19, 20259.269.749.269.549.541.49%100,771
Mar 18, 20259.399.659.119.409.40-0.63%149,980
Mar 17, 20258.679.648.669.469.467.01%115,124
Mar 14, 20258.368.908.358.848.846.38%136,050
Mar 13, 20258.708.758.278.318.31-4.48%82,014
Mar 12, 20258.718.888.438.708.700.12%88,772
Mar 11, 20258.608.888.258.698.69-0.11%148,296
Mar 10, 20259.299.368.508.708.70-7.94%170,820
Mar 7, 20258.969.608.969.459.454.07%121,349
Mar 6, 20258.639.308.639.089.082.14%157,809
Mar 5, 20259.039.128.468.898.890.91%164,408
Mar 4, 20258.759.338.618.818.81-1.45%153,428
Mar 3, 202510.3010.338.628.948.94-15.98%522,986
Feb 28, 20259.7811.779.6510.6410.6410.72%677,097
Feb 27, 20258.279.738.269.619.6118.94%946,130
Feb 26, 20256.848.156.628.088.0818.13%808,788
Feb 25, 20257.237.336.456.846.84-6.04%930,910
Feb 24, 20257.948.027.217.287.28-8.43%383,167
Feb 21, 20258.628.847.907.957.95-7.88%369,788
Feb 20, 20258.808.968.518.638.63-0.23%397,393
Feb 19, 20258.7210.238.608.658.65-0.35%642,253
Feb 18, 20259.6010.528.658.688.68-12.32%454,384
Feb 14, 202510.6010.909.899.909.90-6.62%209,892
Feb 13, 20259.0010.808.0010.6010.6037.69%952,388
Feb 12, 202512.0012.306.007.707.70-34.15%1,546,613
Feb 11, 202511.1111.9010.9911.6911.696.72%213,489