Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	10.67	11.00	10.49	10.51	10.51	-1.22%	29,747
Mar 16, 2026	10.33	10.74	10.31	10.64	10.64	3.00%	36,844
Mar 13, 2026	10.06	11.03	10.06	10.33	10.33	4.13%	86,506
Mar 12, 2026	10.54	10.69	9.86	9.92	9.92	-6.85%	85,622
Mar 11, 2026	10.87	10.87	10.58	10.65	10.65	-1.30%	24,384
Mar 10, 2026	10.88	11.27	10.75	10.79	10.79	-0.55%	64,271
Mar 9, 2026	10.64	10.89	10.51	10.85	10.85	0.18%	88,216
Mar 6, 2026	11.09	11.37	10.80	10.83	10.83	-2.34%	68,194
Mar 5, 2026	11.15	11.56	10.94	11.09	11.09	-0.98%	49,116
Mar 4, 2026	11.46	11.50	11.20	11.20	11.20	-1.67%	27,368
Mar 3, 2026	11.31	11.47	10.96	11.39	11.39	-2.65%	68,134
Mar 2, 2026	11.54	11.88	11.54	11.70	11.70	-1.76%	31,450
Feb 27, 2026	12.05	12.05	11.71	11.91	11.91	-2.14%	23,269
Feb 26, 2026	12.18	12.25	11.89	12.17	12.17	0.41%	27,598
Feb 25, 2026	12.52	12.52	11.90	12.12	12.12	-3.96%	55,807
Feb 24, 2026	11.68	12.63	11.60	12.62	12.62	8.05%	96,919
Feb 23, 2026	11.66	11.98	11.43	11.68	11.68	-0.64%	54,374
Feb 20, 2026	12.10	12.18	11.64	11.76	11.76	-3.65%	95,211
Feb 19, 2026	12.03	12.20	11.89	12.20	12.20	1.16%	80,749
Feb 18, 2026	11.76	12.14	11.48	12.06	12.06	2.99%	48,955
Feb 17, 2026	12.00	12.00	11.26	11.71	11.71	-4.56%	79,268
Feb 13, 2026	11.19	12.46	11.07	12.27	12.27	9.55%	77,427
Feb 12, 2026	12.50	12.55	10.94	11.20	11.20	-9.60%	184,542
Feb 11, 2026	11.82	12.75	11.52	12.39	12.39	10.72%	209,298
Feb 10, 2026	11.34	11.45	11.00	11.19	11.19	-0.09%	46,849
Feb 9, 2026	10.74	11.22	10.52	11.20	11.20	4.77%	62,570
Feb 6, 2026	10.22	10.69	10.17	10.69	10.69	5.22%	70,035
Feb 5, 2026	10.67	10.67	10.11	10.16	10.16	-5.31%	128,568
Feb 4, 2026	11.60	11.60	10.59	10.73	10.73	-7.90%	109,087
Feb 3, 2026	12.30	12.31	11.26	11.65	11.65	-4.66%	137,096
Feb 2, 2026	11.38	12.48	11.04	12.22	12.22	6.17%	88,164
Jan 30, 2026	11.41	11.51	11.07	11.51	11.51	-0.86%	32,277
Jan 29, 2026	11.05	11.78	10.99	11.61	11.61	4.31%	82,475
Jan 28, 2026	11.74	11.74	11.07	11.13	11.13	-4.95%	35,869
Jan 27, 2026	11.17	11.71	10.93	11.71	11.71	4.93%	66,412
Jan 26, 2026	10.74	11.22	10.68	11.16	11.16	4.01%	39,512
Jan 23, 2026	10.97	10.97	10.65	10.73	10.73	-2.54%	40,505
Jan 22, 2026	10.86	11.20	10.73	11.01	11.01	1.38%	46,284
Jan 21, 2026	10.45	10.86	10.45	10.86	10.86	5.03%	42,601
Jan 20, 2026	11.17	11.33	10.34	10.34	10.34	-10.24%	118,921
Jan 16, 2026	11.37	11.64	11.15	11.52	11.52	1.32%	46,121
Jan 15, 2026	11.30	11.43	11.22	11.37	11.37	0.98%	30,304
Jan 14, 2026	11.21	11.34	11.02	11.26	11.26	-	60,547
Jan 13, 2026	11.43	11.60	11.07	11.26	11.26	-2.17%	77,301
Jan 12, 2026	11.49	11.75	11.16	11.51	11.51	-0.35%	57,915
Jan 9, 2026	11.60	11.75	11.38	11.55	11.55	0.61%	53,703
Jan 8, 2026	11.53	11.74	11.36	11.48	11.48	-0.86%	33,950
Jan 7, 2026	11.63	11.66	11.31	11.58	11.58	-0.69%	45,755
Jan 6, 2026	11.86	12.00	11.40	11.66	11.66	-1.85%	46,344
Jan 5, 2026	11.17	12.27	11.11	11.88	11.88	6.07%	80,107