Skip to main content
logo
Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
9.85
+0.27 (2.82%)
At close: Jul 10, 2026, 4:00 PM EDT
10.33
+0.48 (4.87%)
After-hours: Jul 10, 2026, 6:57 PM EDT

Oatly Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20269.5310.039.429.859.852.82%83,343
Jul 9, 20269.409.729.369.589.580.95%26,622
Jul 8, 20269.579.679.359.499.49-1.66%22,272
Jul 7, 20269.9610.419.569.659.65-3.98%65,440
Jul 6, 20269.8710.419.7810.0510.051.01%106,210
Jul 2, 20269.4810.739.389.959.954.63%196,758
Jul 1, 20269.359.679.359.519.511.71%41,253
Jun 30, 20269.599.639.279.359.35-3.41%56,995
Jun 29, 20269.059.858.939.689.687.56%145,893
Jun 26, 20268.669.008.659.009.002.51%44,713
Jun 25, 20268.639.108.608.788.782.81%156,126
Jun 24, 20268.278.578.238.548.543.02%60,027
Jun 23, 20268.178.428.178.298.29-0.24%69,787
Jun 22, 20268.368.498.208.318.310.61%65,705
Jun 18, 20268.378.438.138.268.26-0.48%86,135
Jun 17, 20268.038.468.038.308.303.36%199,707
Jun 16, 20268.228.398.018.038.03-3.25%88,643
Jun 15, 20268.348.548.208.308.301.47%72,892
Jun 12, 20268.188.408.108.188.18-0.37%66,980
Jun 11, 20268.238.408.088.218.21-0.48%121,284
Jun 10, 20268.278.438.178.258.25-1.08%82,283
Jun 9, 20268.438.608.218.348.341.34%109,845
Jun 8, 20268.438.478.168.238.230.49%108,577
Jun 5, 20268.518.628.108.198.19-4.55%196,788
Jun 4, 20268.718.908.328.588.58-0.35%141,108
Jun 3, 20268.618.858.468.618.612.26%187,751
Jun 2, 20268.929.328.098.428.42-15.84%1,021,876
Jun 1, 202610.1010.189.8910.0110.01-0.45%45,797
May 29, 202610.0010.139.5210.0510.050.50%95,756
May 28, 202610.0210.179.9810.0010.00-0.50%40,005
May 27, 20269.9710.339.9210.0510.050.80%37,867
May 26, 202610.1610.249.909.979.97-1.77%48,510
May 22, 202610.1710.2210.0010.1510.15-52,609
May 21, 202610.0010.229.9010.1510.151.50%47,854
May 20, 202610.0010.109.8710.0010.001.52%45,136
May 19, 20269.849.989.749.859.85-0.61%34,148
May 18, 202610.1210.249.779.919.91-1.98%36,691
May 15, 20269.9110.189.8210.1110.110.60%61,112
May 14, 202610.0810.309.8910.0510.05-54,075
May 13, 202610.0010.069.8110.0510.05-0.20%73,740
May 12, 202610.1210.389.9610.0710.07-0.59%57,779
May 11, 202610.3910.5710.1110.1310.13-2.69%61,416
May 8, 202610.7410.8310.4110.4110.41-3.34%60,387
May 7, 202610.8010.9010.5910.7710.77-0.37%62,941
May 6, 202611.1011.2010.8110.8110.81-1.91%45,075
May 5, 202611.0011.2310.9711.0211.020.46%35,032
May 4, 202611.0411.4310.8910.9710.97-0.63%49,943
May 1, 202611.2611.2910.8111.0411.041.56%68,046
Apr 30, 202611.9011.9010.7910.8710.87-9.57%117,402
Apr 29, 202611.6412.1411.3212.0212.023.71%83,057