Oatly Group AB (OTLY)
NASDAQ: OTLY · Real-Time Price · USD
9.70
-0.13 (-1.32%)
Apr 1, 2025, 4:00 PM EDT - Market closed
Oatly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.72 | 9.80 | 9.65 | 9.70 | - | -1.32% | 82,036 |
| Mar 31, 2025 | 9.78 | 9.95 | 9.69 | 9.83 | 9.83 | -0.71% | 98,525 |
| Mar 28, 2025 | 9.83 | 9.96 | 9.73 | 9.90 | 9.90 | 0.30% | 50,717 |
| Mar 27, 2025 | 9.78 | 10.00 | 9.73 | 9.87 | 9.87 | 1.13% | 32,170 |
| Mar 26, 2025 | 9.65 | 9.90 | 9.62 | 9.76 | 9.76 | -0.91% | 60,515 |
| Mar 25, 2025 | 10.03 | 10.18 | 9.74 | 9.85 | 9.85 | -2.09% | 83,551 |
| Mar 24, 2025 | 10.02 | 10.23 | 9.83 | 10.06 | 10.06 | 0.40% | 119,122 |
| Mar 21, 2025 | 9.24 | 10.02 | 9.07 | 10.02 | 10.02 | 5.70% | 273,176 |
| Mar 20, 2025 | 9.53 | 9.85 | 9.34 | 9.48 | 9.48 | -0.63% | 65,980 |
| Mar 19, 2025 | 9.26 | 9.74 | 9.26 | 9.54 | 9.54 | 1.49% | 100,771 |
| Mar 18, 2025 | 9.39 | 9.65 | 9.11 | 9.40 | 9.40 | -0.63% | 149,980 |
| Mar 17, 2025 | 8.67 | 9.64 | 8.66 | 9.46 | 9.46 | 7.01% | 115,124 |
| Mar 14, 2025 | 8.36 | 8.90 | 8.35 | 8.84 | 8.84 | 6.38% | 136,050 |
| Mar 13, 2025 | 8.70 | 8.75 | 8.27 | 8.31 | 8.31 | -4.48% | 82,014 |
| Mar 12, 2025 | 8.71 | 8.88 | 8.43 | 8.70 | 8.70 | 0.12% | 88,772 |
| Mar 11, 2025 | 8.60 | 8.88 | 8.25 | 8.69 | 8.69 | -0.11% | 148,296 |
| Mar 10, 2025 | 9.29 | 9.36 | 8.50 | 8.70 | 8.70 | -7.94% | 170,820 |
| Mar 7, 2025 | 8.96 | 9.60 | 8.96 | 9.45 | 9.45 | 4.07% | 121,349 |
| Mar 6, 2025 | 8.63 | 9.30 | 8.63 | 9.08 | 9.08 | 2.14% | 157,809 |
| Mar 5, 2025 | 9.03 | 9.12 | 8.46 | 8.89 | 8.89 | 0.91% | 164,408 |
| Mar 4, 2025 | 8.75 | 9.33 | 8.61 | 8.81 | 8.81 | -1.45% | 153,428 |
| Mar 3, 2025 | 10.30 | 10.33 | 8.62 | 8.94 | 8.94 | -15.98% | 522,986 |
| Feb 28, 2025 | 9.78 | 11.77 | 9.65 | 10.64 | 10.64 | 10.72% | 677,097 |
| Feb 27, 2025 | 8.27 | 9.73 | 8.26 | 9.61 | 9.61 | 18.94% | 946,130 |
| Feb 26, 2025 | 6.84 | 8.15 | 6.62 | 8.08 | 8.08 | 18.13% | 808,788 |
| Feb 25, 2025 | 7.23 | 7.33 | 6.45 | 6.84 | 6.84 | -6.04% | 930,910 |
| Feb 24, 2025 | 7.94 | 8.02 | 7.21 | 7.28 | 7.28 | -8.43% | 383,167 |
| Feb 21, 2025 | 8.62 | 8.84 | 7.90 | 7.95 | 7.95 | -7.88% | 369,788 |
| Feb 20, 2025 | 8.80 | 8.96 | 8.51 | 8.63 | 8.63 | -0.23% | 397,393 |
| Feb 19, 2025 | 8.72 | 10.23 | 8.60 | 8.65 | 8.65 | -0.35% | 642,253 |
| Feb 18, 2025 | 9.60 | 10.52 | 8.65 | 8.68 | 8.68 | -12.32% | 454,384 |
| Feb 14, 2025 | 10.60 | 10.90 | 9.89 | 9.90 | 9.90 | -6.62% | 209,892 |
| Feb 13, 2025 | 9.00 | 10.80 | 8.00 | 10.60 | 10.60 | 37.69% | 952,388 |
| Feb 12, 2025 | 12.00 | 12.30 | 6.00 | 7.70 | 7.70 | -34.15% | 1,546,613 |
| Feb 11, 2025 | 11.11 | 11.90 | 10.99 | 11.69 | 11.69 | 6.72% | 213,489 |
| Feb 10, 2025 | 11.20 | 11.20 | 10.66 | 10.96 | 10.96 | -2.09% | 107,830 |
| Feb 7, 2025 | 11.40 | 11.46 | 11.04 | 11.19 | 11.19 | -1.06% | 54,986 |
| Feb 6, 2025 | 10.90 | 11.47 | 10.85 | 11.31 | 11.31 | 6.18% | 113,316 |
| Feb 5, 2025 | 11.00 | 11.20 | 10.54 | 10.65 | 10.65 | -1.68% | 167,038 |
| Feb 4, 2025 | 11.78 | 11.83 | 10.81 | 10.84 | 10.84 | -7.07% | 217,261 |
| Feb 3, 2025 | 11.91 | 12.00 | 11.60 | 11.66 | 11.66 | -5.39% | 163,700 |
| Jan 31, 2025 | 12.40 | 13.04 | 11.87 | 12.32 | 12.32 | -6.97% | 326,320 |
| Jan 30, 2025 | 13.57 | 13.57 | 12.95 | 13.25 | 13.25 | -1.38% | 81,065 |
| Jan 29, 2025 | 13.75 | 13.84 | 13.27 | 13.43 | 13.43 | 0.19% | 47,800 |
| Jan 28, 2025 | 14.00 | 14.20 | 13.24 | 13.41 | 13.41 | -2.61% | 51,857 |
| Jan 27, 2025 | 13.80 | 14.60 | 13.64 | 13.77 | 13.77 | -0.25% | 92,010 |
| Jan 24, 2025 | 13.60 | 14.11 | 13.43 | 13.80 | 13.80 | 0.89% | 42,486 |
| Jan 23, 2025 | 13.60 | 13.78 | 13.25 | 13.68 | 13.68 | 0.28% | 33,162 |
| Jan 22, 2025 | 13.47 | 13.64 | 12.82 | 13.64 | 13.64 | 1.28% | 71,601 |
| Jan 21, 2025 | 13.98 | 13.98 | 13.18 | 13.47 | 13.47 | -2.67% | 84,758 |