Oatly Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	11.99	12.31	11.99	12.30	-	2.76%	11,061
Jun 25, 2025	12.67	12.68	11.84	11.97	11.97	-6.34%	104,414
Jun 24, 2025	12.75	12.95	12.62	12.78	12.78	0.24%	69,579
Jun 23, 2025	12.91	13.10	12.25	12.75	12.75	-1.85%	124,062
Jun 20, 2025	12.78	13.18	12.78	12.99	12.99	2.85%	104,137
Jun 18, 2025	12.52	13.26	12.52	12.63	12.63	1.28%	128,634
Jun 17, 2025	13.13	13.13	12.41	12.47	12.47	-4.22%	71,915
Jun 16, 2025	12.32	13.40	12.17	13.02	13.02	6.20%	167,644
Jun 13, 2025	11.95	12.48	11.75	12.26	12.26	1.07%	132,607
Jun 12, 2025	12.07	12.20	11.96	12.13	12.13	0.50%	99,391
Jun 11, 2025	12.40	12.51	11.88	12.07	12.07	-2.97%	115,806
Jun 10, 2025	12.70	12.74	12.26	12.44	12.44	-2.51%	114,250
Jun 9, 2025	12.65	13.24	12.31	12.76	12.76	2.16%	201,047
Jun 6, 2025	11.50	12.70	11.40	12.49	12.49	8.89%	218,296
Jun 5, 2025	10.99	11.70	10.99	11.47	11.47	4.75%	124,452
Jun 4, 2025	10.56	11.16	10.41	10.95	10.95	4.29%	130,238
Jun 3, 2025	10.09	10.54	10.09	10.50	10.50	4.27%	83,804
Jun 2, 2025	10.13	10.82	9.94	10.07	10.07	-7.95%	338,383
May 30, 2025	11.22	11.40	10.83	10.94	10.94	-1.44%	84,929
May 29, 2025	11.21	11.34	11.00	11.10	11.10	-	73,691
May 28, 2025	10.99	11.30	10.92	11.10	11.10	0.36%	66,409
May 27, 2025	11.48	11.65	10.81	11.06	11.06	-2.25%	115,673
May 23, 2025	10.16	11.72	10.08	11.32	11.32	10.39%	327,649
May 22, 2025	10.16	10.50	9.90	10.25	10.25	-0.19%	67,076
May 21, 2025	10.02	10.43	9.86	10.27	10.27	0.10%	189,771
May 20, 2025	9.95	10.55	9.86	10.26	10.26	3.12%	163,658
May 19, 2025	9.59	10.21	9.59	9.95	9.95	2.05%	159,136
May 16, 2025	9.57	9.81	9.48	9.75	9.75	1.88%	133,643
May 15, 2025	9.37	9.72	9.26	9.57	9.57	1.92%	99,362
May 14, 2025	9.78	9.92	9.35	9.39	9.39	-4.38%	137,684
May 13, 2025	10.00	10.28	9.75	9.82	9.82	-0.51%	92,755
May 12, 2025	10.15	10.44	9.81	9.87	9.87	-1.40%	99,923
May 9, 2025	10.44	10.60	9.81	10.01	10.01	-4.39%	137,241
May 8, 2025	10.70	10.75	10.45	10.47	10.47	-2.60%	74,306
May 7, 2025	10.70	10.95	10.62	10.75	10.75	-0.56%	45,269
May 6, 2025	10.68	10.98	10.61	10.81	10.81	0.84%	82,361
May 5, 2025	11.13	11.13	10.63	10.72	10.72	-0.19%	109,800
May 2, 2025	11.40	11.40	10.71	10.74	10.74	-4.36%	161,524
May 1, 2025	10.48	11.27	10.30	11.23	11.23	10.75%	218,271
Apr 30, 2025	10.48	10.48	9.80	10.14	10.14	-1.36%	99,919
Apr 29, 2025	10.00	10.30	9.77	10.28	10.28	2.80%	132,907
Apr 28, 2025	9.27	10.00	9.27	10.00	10.00	7.53%	162,398
Apr 25, 2025	9.31	9.37	9.15	9.30	9.30	0.11%	51,438
Apr 24, 2025	9.05	9.37	8.94	9.29	9.29	3.57%	54,514
Apr 23, 2025	8.80	9.02	8.80	8.97	8.97	3.34%	40,666
Apr 22, 2025	8.65	8.82	8.54	8.68	8.68	1.76%	72,720
Apr 21, 2025	8.64	8.64	8.40	8.53	8.53	-1.04%	86,789
Apr 17, 2025	8.58	8.90	8.44	8.62	8.62	0.58%	117,070
Apr 16, 2025	8.60	8.75	8.44	8.57	8.57	-0.92%	78,411
Apr 15, 2025	8.85	8.85	8.60	8.65	8.65	-3.62%	126,891