Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	8.66	9.00	8.65	9.00	9.00	2.51%	44,713
Jun 25, 2026	8.63	9.10	8.60	8.78	8.78	2.81%	156,126
Jun 24, 2026	8.27	8.57	8.23	8.54	8.54	3.02%	60,027
Jun 23, 2026	8.17	8.42	8.17	8.29	8.29	-0.24%	69,787
Jun 22, 2026	8.36	8.49	8.20	8.31	8.31	0.61%	65,705
Jun 18, 2026	8.37	8.43	8.13	8.26	8.26	-0.48%	86,135
Jun 17, 2026	8.03	8.46	8.03	8.30	8.30	3.36%	199,707
Jun 16, 2026	8.22	8.39	8.01	8.03	8.03	-3.25%	88,643
Jun 15, 2026	8.34	8.54	8.20	8.30	8.30	1.47%	72,892
Jun 12, 2026	8.18	8.40	8.10	8.18	8.18	-0.37%	66,980
Jun 11, 2026	8.23	8.40	8.08	8.21	8.21	-0.48%	121,284
Jun 10, 2026	8.27	8.43	8.17	8.25	8.25	-1.08%	82,283
Jun 9, 2026	8.43	8.60	8.21	8.34	8.34	1.34%	109,845
Jun 8, 2026	8.43	8.47	8.16	8.23	8.23	0.49%	108,577
Jun 5, 2026	8.51	8.62	8.10	8.19	8.19	-4.55%	196,788
Jun 4, 2026	8.71	8.90	8.32	8.58	8.58	-0.35%	141,108
Jun 3, 2026	8.61	8.85	8.46	8.61	8.61	2.26%	187,751
Jun 2, 2026	8.92	9.32	8.09	8.42	8.42	-15.84%	1,021,876
Jun 1, 2026	10.10	10.18	9.89	10.01	10.01	-0.45%	45,797
May 29, 2026	10.00	10.13	9.52	10.05	10.05	0.50%	95,756
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%	37,867
May 26, 2026	10.16	10.24	9.90	9.97	9.97	-1.77%	48,510
May 22, 2026	10.17	10.22	10.00	10.15	10.15	-	52,609
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%	45,136
May 19, 2026	9.84	9.98	9.74	9.85	9.85	-0.61%	34,148
May 18, 2026	10.12	10.24	9.77	9.91	9.91	-1.98%	36,691
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