Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	11.26	11.29	10.81	11.04	11.04	1.56%	68,008
Apr 30, 2026	11.90	11.90	10.79	10.87	10.87	-9.57%	116,918
Apr 29, 2026	11.64	12.14	11.32	12.02	12.02	3.71%	83,052
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
Apr 15, 2026	12.61	13.05	12.41	12.92	12.92	1.81%	60,033
Apr 14, 2026	12.80	13.00	12.57	12.69	12.69	1.12%	60,148
Apr 13, 2026	12.05	12.66	11.77	12.55	12.55	1.95%	69,116
Apr 10, 2026	11.38	12.96	11.38	12.31	12.31	8.75%	284,769
Apr 9, 2026	11.15	11.39	10.70	11.32	11.32	1.25%	36,271
Apr 8, 2026	10.90	11.26	10.84	11.18	11.18	8.44%	178,587
Apr 7, 2026	10.54	10.54	10.13	10.31	10.31	-2.83%	26,105
Apr 6, 2026	10.30	10.72	10.30	10.61	10.61	3.31%	41,865
Apr 2, 2026	9.92	10.41	9.92	10.27	10.27	0.69%	28,592
Apr 1, 2026	10.13	10.50	9.87	10.20	10.20	0.59%	48,218
Mar 31, 2026	9.73	10.21	9.60	10.14	10.14	5.41%	68,506
Mar 30, 2026	9.70	9.90	9.50	9.62	9.62	-0.52%	50,019
Mar 27, 2026	9.74	9.90	9.40	9.67	9.67	0.52%	53,826
Mar 26, 2026	9.87	10.07	9.60	9.62	9.62	-3.51%	42,250
Mar 25, 2026	9.83	10.10	9.82	9.97	9.97	2.57%	43,153
Mar 24, 2026	9.81	10.10	9.60	9.72	9.72	-1.62%	48,996
Mar 23, 2026	10.04	10.29	9.80	9.88	9.88	2.07%	102,861
Mar 20, 2026	9.91	10.05	9.60	9.68	9.68	-3.97%	98,425
Mar 19, 2026	10.03	10.29	9.88	10.08	10.08	-0.69%	58,836
Mar 18, 2026	10.47	10.51	10.09	10.15	10.15	-3.43%	34,521
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%	85,643
Mar 11, 2026	10.87	10.87	10.58	10.65	10.65	-1.30%	24,426
Mar 10, 2026	10.88	11.27	10.75	10.79	10.79	-0.55%	64,284
Mar 9, 2026	10.64	10.89	10.51	10.85	10.85	0.18%	88,247
Mar 6, 2026	11.09	11.37	10.80	10.83	10.83	-2.34%	68,201
Mar 5, 2026	11.15	11.56	10.94	11.09	11.09	-0.98%	49,120
Mar 4, 2026	11.46	11.50	11.20	11.20	11.20	-1.67%	27,372
Mar 3, 2026	11.31	11.47	10.96	11.39	11.39	-2.65%	68,135
Mar 2, 2026	11.54	11.88	11.54	11.70	11.70	-1.76%	31,488
Feb 27, 2026	12.05	12.05	11.71	11.91	11.91	-2.14%	23,271
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%	75,281
Feb 24, 2026	11.68	12.63	11.60	12.62	12.62	8.05%	96,954
Feb 23, 2026	11.66	11.98	11.43	11.68	11.68	-0.64%	54,375
Feb 20, 2026	12.10	12.18	11.64	11.76	11.76	-3.65%	95,211