Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.47	11.47	11.05	11.12	11.12	-2.80%	37,450
Dec 24, 2025	10.92	11.51	10.92	11.44	11.44	4.19%	57,266
Dec 23, 2025	11.00	11.17	10.82	10.98	10.98	-0.72%	59,481
Dec 22, 2025	11.01	11.89	10.98	11.06	11.06	-0.54%	235,815
Dec 19, 2025	11.00	11.20	10.97	11.12	11.12	0.45%	53,884
Dec 18, 2025	11.06	11.39	11.05	11.07	11.07	1.10%	71,540
Dec 17, 2025	11.15	11.22	10.77	10.95	10.95	-2.41%	108,649
Dec 16, 2025	11.11	11.43	11.02	11.22	11.22	1.17%	54,227
Dec 15, 2025	11.62	11.95	11.09	11.09	11.09	-4.23%	63,887
Dec 12, 2025	11.67	11.91	11.47	11.58	11.58	-1.53%	76,349
Dec 11, 2025	12.29	12.29	11.66	11.76	11.76	-4.31%	61,198
Dec 10, 2025	12.06	12.43	12.05	12.29	12.29	1.65%	65,779
Dec 9, 2025	11.93	12.41	11.76	12.09	12.09	1.34%	75,875
Dec 8, 2025	12.02	12.22	11.56	11.93	11.93	-1.89%	73,700
Dec 5, 2025	12.57	12.76	12.11	12.16	12.16	-2.25%	45,722
Dec 4, 2025	12.02	12.61	12.02	12.44	12.44	0.85%	60,563
Dec 3, 2025	11.98	12.39	11.90	12.34	12.34	3.39%	65,374
Dec 2, 2025	11.94	12.25	11.90	11.93	11.93	-0.58%	50,866
Dec 1, 2025	12.00	12.19	11.84	12.00	12.00	-2.83%	41,573
Nov 28, 2025	12.01	12.58	12.00	12.35	12.35	1.81%	40,390
Nov 26, 2025	11.96	12.50	11.96	12.13	12.13	-0.08%	48,197
Nov 25, 2025	12.11	12.24	11.94	12.14	12.14	0.58%	37,741
Nov 24, 2025	11.71	12.29	11.67	12.07	12.07	3.96%	76,554
Nov 21, 2025	11.61	11.93	11.45	11.61	11.61	-1.36%	63,814
Nov 20, 2025	11.99	12.60	11.74	11.77	11.77	-1.42%	109,311
Nov 19, 2025	12.28	12.50	11.91	11.94	11.94	-3.63%	93,709
Nov 18, 2025	12.45	12.73	12.12	12.39	12.39	-0.96%	68,383
Nov 17, 2025	13.16	13.24	12.43	12.51	12.51	-5.66%	49,059
Nov 14, 2025	12.80	13.37	12.69	13.26	13.26	2.87%	59,761
Nov 13, 2025	13.50	13.64	12.88	12.89	12.89	-4.94%	87,499
Nov 12, 2025	14.40	14.90	13.56	13.56	13.56	-5.57%	124,448
Nov 11, 2025	15.40	15.50	14.33	14.36	14.36	-6.75%	130,108
Nov 10, 2025	15.19	15.60	15.19	15.40	15.40	1.38%	52,819
Nov 7, 2025	15.06	15.20	14.52	15.19	15.19	0.07%	72,008
Nov 6, 2025	15.00	15.60	14.93	15.18	15.18	-0.07%	58,987
Nov 5, 2025	14.61	15.79	14.61	15.19	15.19	4.26%	120,120
Nov 4, 2025	14.43	15.00	14.43	14.57	14.57	-1.82%	59,165
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