Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
14.91
+0.38 (2.62%)
Oct 21, 2025, 11:22 AM EDT - Market open
Oatly Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 14.60 | 14.60 | 14.60 | 15.00 | - | 3.23% | 18,853 |
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 |
Oct 15, 2025 | 13.82 | 13.99 | 13.37 | 13.41 | 13.41 | -1.47% | 137,479 |
Oct 14, 2025 | 14.21 | 14.21 | 13.36 | 13.61 | 13.61 | -5.42% | 110,638 |
Oct 13, 2025 | 13.70 | 14.50 | 13.63 | 14.39 | 14.39 | 5.04% | 47,345 |
Oct 10, 2025 | 14.09 | 14.44 | 13.43 | 13.70 | 13.70 | -2.91% | 111,937 |
Oct 9, 2025 | 14.47 | 14.62 | 14.05 | 14.11 | 14.11 | -2.69% | 30,438 |
Oct 8, 2025 | 14.53 | 14.75 | 14.28 | 14.50 | 14.50 | -1.69% | 85,080 |
Oct 7, 2025 | 14.50 | 14.95 | 14.34 | 14.75 | 14.75 | 2.01% | 104,720 |
Oct 6, 2025 | 15.21 | 15.32 | 14.05 | 14.46 | 14.46 | -5.30% | 195,312 |
Oct 3, 2025 | 15.55 | 15.98 | 15.06 | 15.27 | 15.27 | -1.67% | 59,186 |
Oct 2, 2025 | 15.32 | 15.65 | 15.29 | 15.53 | 15.53 | 1.37% | 36,647 |
Oct 1, 2025 | 16.01 | 16.12 | 15.00 | 15.32 | 15.32 | -5.43% | 163,179 |
Sep 30, 2025 | 16.85 | 17.18 | 15.96 | 16.20 | 16.20 | -4.20% | 99,519 |
Sep 29, 2025 | 17.68 | 17.68 | 16.64 | 16.91 | 16.91 | -3.54% | 74,396 |
Sep 26, 2025 | 17.84 | 18.02 | 17.40 | 17.53 | 17.53 | -1.57% | 57,106 |
Sep 25, 2025 | 17.85 | 18.05 | 17.56 | 17.81 | 17.81 | -1.38% | 42,012 |
Sep 24, 2025 | 18.10 | 18.16 | 17.50 | 18.06 | 18.06 | -0.17% | 69,236 |
Sep 23, 2025 | 16.85 | 18.22 | 16.83 | 18.09 | 18.09 | 7.36% | 99,396 |
Sep 22, 2025 | 16.92 | 17.35 | 16.50 | 16.85 | 16.85 | -1.40% | 93,760 |
Sep 19, 2025 | 17.35 | 17.50 | 17.09 | 17.09 | 17.09 | -1.50% | 107,908 |
Sep 18, 2025 | 17.54 | 17.66 | 17.16 | 17.35 | 17.35 | -0.17% | 57,581 |
Sep 17, 2025 | 17.23 | 17.85 | 17.23 | 17.38 | 17.38 | -0.11% | 63,246 |
Sep 16, 2025 | 17.50 | 17.85 | 17.00 | 17.40 | 17.40 | -1.02% | 82,892 |
Sep 15, 2025 | 17.95 | 18.20 | 17.35 | 17.58 | 17.58 | -2.06% | 107,011 |
Sep 12, 2025 | 17.43 | 18.00 | 17.22 | 17.95 | 17.95 | 3.13% | 80,857 |
Sep 11, 2025 | 16.84 | 17.69 | 16.80 | 17.41 | 17.41 | 2.74% | 59,833 |
Sep 10, 2025 | 17.54 | 17.59 | 16.50 | 16.94 | 16.94 | -3.01% | 89,502 |
Sep 9, 2025 | 17.22 | 17.75 | 17.14 | 17.47 | 17.47 | -0.37% | 57,019 |
Sep 8, 2025 | 17.30 | 17.64 | 16.80 | 17.53 | 17.53 | 1.39% | 97,095 |
Sep 5, 2025 | 17.01 | 17.66 | 16.71 | 17.29 | 17.29 | 0.88% | 67,930 |
Sep 4, 2025 | 16.97 | 17.26 | 16.74 | 17.14 | 17.14 | 2.57% | 53,662 |
Sep 3, 2025 | 16.27 | 16.74 | 16.25 | 16.71 | 16.71 | 2.52% | 49,292 |
Sep 2, 2025 | 17.15 | 17.48 | 16.25 | 16.30 | 16.30 | -7.31% | 111,169 |
Aug 29, 2025 | 18.51 | 18.65 | 17.47 | 17.59 | 17.59 | -5.00% | 139,108 |
Aug 28, 2025 | 18.19 | 18.60 | 18.03 | 18.51 | 18.51 | 2.38% | 1,361,982 |
Aug 27, 2025 | 18.70 | 18.70 | 17.75 | 18.08 | 18.08 | -2.48% | 141,379 |
Aug 26, 2025 | 18.23 | 18.84 | 18.23 | 18.54 | 18.54 | 1.42% | 107,820 |
Aug 25, 2025 | 17.81 | 18.66 | 17.72 | 18.28 | 18.28 | 2.75% | 145,551 |
Aug 22, 2025 | 17.38 | 18.00 | 17.38 | 17.79 | 17.79 | 2.95% | 118,334 |
Aug 21, 2025 | 17.58 | 17.74 | 17.21 | 17.28 | 17.28 | -1.65% | 77,781 |
Aug 20, 2025 | 17.06 | 17.77 | 17.06 | 17.57 | 17.57 | 3.47% | 133,082 |
Aug 19, 2025 | 17.20 | 17.84 | 16.90 | 16.98 | 16.98 | 0.06% | 147,625 |
Aug 18, 2025 | 17.52 | 18.00 | 16.93 | 16.97 | 16.97 | -2.75% | 108,531 |
Aug 15, 2025 | 16.98 | 18.19 | 16.94 | 17.45 | 17.45 | 2.17% | 158,709 |
Aug 14, 2025 | 17.91 | 18.23 | 16.86 | 17.08 | 17.08 | -5.64% | 215,056 |
Aug 13, 2025 | 16.62 | 18.12 | 16.34 | 18.10 | 18.10 | 8.77% | 137,779 |
Aug 12, 2025 | 16.26 | 16.75 | 16.21 | 16.64 | 16.64 | 1.22% | 107,233 |